飛宏 (2457)-統一-三重券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
51.4
漲跌
▼0.6
漲幅
-1.15%
成交量
1,931張
產業
上市電子零組件類股
746人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－統一-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	2	51.40	52.00	-2	3,223	-0.06%
2024/05/27	0.1	50.80	1	51.20	51.10	-0.9	3,272	-0.03%
2024/05/24	0.9	50.20	0	0.00	50.20	0.9	3,332	0.03%
2024/05/23	2	51.00	0	50.60	50.60	2	3,409	0.06%
2024/05/22	0.1	50.60	3	50.60	50.50	-2.9	3,458	-0.09%
2024/05/21	0	0.00	5	50.40	50.40	-5	3,522	-0.14%
2024/05/20	0.4	49.95	0	0.00	49.50	0.4	3,587	0.01%
2024/05/17	5	49.65	1	49.95	49.70	4	3,782	0.11%
2024/05/16	0.2	49.50	0	0.00	49.45	0.2	4,218	0.00%
2024/05/15	0.2	49.70	40	49.68	49.50	-39.8	4,296	-0.93%
2024/05/14	1	49.95	0	0.00	49.70	1	4,321	0.02%
2024/05/13	1	49.00	0	0.00	49.00	1	4,352	0.02%
2024/05/10	41	48.13	8	49.05	48.45	33	4,334	0.76%
2024/05/09	15.6	50.49	0	0.00	49.95	15.6	4,257	0.37%
2024/05/08	1	50.50	1	50.80	50.60	0	4,236	0.00%
2024/05/07	0.3	50.90	0	0.00	51.00	0.3	4,257	0.01%
2024/05/06	4	50.93	1	50.80	50.80	3	4,324	0.07%
2024/04/30	8	53.75	40	53.70	53.50	-32	4,415	-0.72%
2024/04/26	3.3	50.75	1	50.70	50.70	2.3	4,314	0.05%
2024/04/25	10	51.40	0	0.00	51.20	10	4,328	0.23%
2024/04/24	3	51.87	1	52.10	52.30	2	4,349	0.05%
2024/04/22	3	51.37	13	51.65	51.00	-10	4,457	-0.22%
2024/04/19	27	52.31	0	0.00	52.50	27	4,465	0.60%
2024/04/18	0	0.00	20	55.24	54.50	-20	4,481	-0.45%
2024/04/17	0	0.00	0	52.35	53.30	0	4,357	0.00%
2024/04/16	6	50.69	0.1	51.00	51.00	5.9	4,349	0.14%
2024/04/15	0	0.00	1	52.31	52.30	-1	4,370	-0.02%
2024/04/12	13	52.55	9	53.60	53.80	4	4,423	0.09%
2024/04/11	21.4	53.00	0	53.35	52.50	21.4	4,364	0.49%
2024/04/10	6	53.67	6	54.20	54.10	0	4,349	0.00%
2024/04/09	0	53.70	4	54.00	54.00	-4	4,362	-0.09%
2024/04/03	10.3	53.47	6	53.30	53.30	4.3	4,456	0.10%
2024/04/02	3	54.10	3	54.30	54.30	0	4,476	0.00%
2024/04/01	0	0.00	2	54.70	54.60	-2	4,509	-0.04%
2024/03/28	6	53.05	4	53.00	53.00	2	4,526	0.04%
2024/03/27	5	53.20	0	0.00	53.30	5	4,531	0.11%
2024/03/26	39.5	54.17	52	53.30	53.30	-12.5	4,547	-0.27%
2024/03/25	0	55.20	0	0.00	55.20	0	4,531	0.00%
2024/03/22	0	0.00	2	54.60	54.30	-2	4,573	-0.04%
2024/03/21	1	53.40	10	53.79	53.80	-9	4,558	-0.20%
2024/03/20	42	53.44	10	53.00	53.00	32	4,653	0.69%
2024/03/19	5	54.44	3	54.37	54.30	2	4,634	0.04%
2024/03/18	10	54.49	3.4	54.39	54.40	6.6	4,682	0.14%
2024/03/15	5	54.90	3	55.17	55.00	2	4,699	0.04%
2024/03/13	15	55.46	7	55.03	55.00	8	4,833	0.17%
2024/03/12	3	56.40	8	56.40	56.40	-5	4,881	-0.10%
2024/03/11	4	55.70	4	56.30	56.30	0	4,964	0.00%
2024/03/08	32	56.48	11	55.96	55.90	21	5,023	0.42%
2024/03/07	5	58.10	0	0.00	58.00	5	5,013	0.10%
2024/03/05	19	60.18	9.1	60.50	60.00	9.9	5,096	0.19%
2024/03/04	23	60.74	5.1	61.53	60.60	17.9	5,211	0.34%
2024/03/01	4	60.98	0	0.00	60.30	4	5,228	0.08%
2024/02/29	3	61.07	5	61.00	61.30	-2	5,690	-0.03%
2024/02/27	3	60.50	0	0.00	60.20	3	6,506	0.05%
2024/02/26	7	61.04	15	61.13	61.20	-8	6,952	-0.12%
2024/02/23	7	60.21	1	59.70	59.70	6	6,907	0.09%
2024/02/22	3	61.27	2	61.40	61.30	1	6,865	0.01%
2024/02/21	1	61.60	5	61.80	61.50	-4	6,858	-0.06%
2024/02/20	16	62.20	9.1	62.04	61.80	6.9	6,946	0.10%
2024/02/19	2.1	62.12	5.1	61.41	62.30	-3.1	6,809	-0.04%
2024/02/16	1.1	58.66	11	57.12	58.70	-9.9	6,414	-0.15%
2024/02/15	2	55.60	1	55.60	56.20	1	6,380	0.02%
2024/02/05	2	56.10	14	56.04	56.10	-12	6,399	-0.19%
2024/02/02	0	0.00	10.4	57.32	57.00	-10.4	6,378	-0.16%
2024/01/30	2	58.30	3	58.33	57.80	-1	6,392	-0.02%
2024/01/29	11	58.62	4	58.50	58.80	7	6,439	0.11%
2024/01/26	1.4	57.61	0	0.00	56.90	1.4	6,422	0.02%
2024/01/25	1	58.40	2	58.65	58.00	-1	6,482	-0.02%
2024/01/24	17	58.35	9	58.21	58.60	8	6,668	0.12%
2024/01/23	20	57.73	41	57.82	57.30	-21	6,673	-0.31%
2024/01/22	10	56.55	7	57.00	57.00	3	6,658	0.05%
2024/01/19	2	56.90	3	56.40	56.50	-1	6,715	-0.01%
2024/01/17	51	56.97	21	55.32	55.30	30	6,908	0.43%
2024/01/16	2	58.95	8	58.28	57.60	-6	7,033	-0.09%
2024/01/15	1	58.30	24	57.75	58.30	-23	7,136	-0.32%
2024/01/12	26	56.73	1	58.00	56.90	25	7,196	0.35%
2024/01/11	0	57.00	1	56.90	57.10	-1	7,181	-0.01%
2024/01/10	5	55.78	1	55.80	55.00	4	7,209	0.06%
2024/01/09	1	56.50	0	0.00	56.50	1	7,231	0.01%
2024/01/08	0.1	59.80	1	59.90	58.90	-0.9	7,202	-0.01%
2024/01/05	0	59.30	0	0.00	58.30	0	7,144	0.00%
2024/01/04	1	58.60	0	0.00	57.60	1	7,137	0.01%
2024/01/03	1	58.30	2	59.10	58.80	-1	7,155	-0.01%
2024/01/02	0	0.00	0	60.00	59.30	0	7,150	0.00%
2023/12/29	1	58.80	13	58.82	58.90	-12	7,180	-0.17%
2023/12/26	0.1	59.29	0	0.00	59.00	0.1	7,298	0.00%
2023/12/22	12	56.72	7	56.49	56.40	5	7,282	0.07%
2023/12/21	6	56.88	1	57.20	56.60	5	7,287	0.07%
2023/12/20	0	0.00	1	57.60	57.80	-1	7,299	-0.01%
2023/12/19	1	58.40	1	57.90	57.30	0	7,311	0.00%
2023/12/18	1	59.20	0.8	59.20	59.00	0.2	7,300	0.00%
2023/12/15	0	0.00	6	59.27	59.10	-6	7,317	-0.08%
2023/12/13	1	58.50	2	58.30	58.30	-1	7,219	-0.01%
2023/12/12	0	0.00	1	60.10	59.00	-1	7,208	-0.01%
2023/12/11	0	0.00	7	60.20	59.60	-7	7,208	-0.10%
2023/12/08	3	61.20	20	60.97	61.00	-17	7,155	-0.24%
2023/12/07	5	61.26	10	61.00	60.50	-5	7,155	-0.07%
2023/12/06	8	62.46	4	62.65	61.60	4	7,150	0.06%
2023/12/05	0.2	61.97	1	61.60	62.80	-0.8	7,114	-0.01%
2023/12/04	7	62.43	3	62.57	61.80	4	7,125	0.06%
2023/12/01	1	62.40	0	0.00	62.50	1	7,404	0.01%
2023/11/30	12	62.85	12	64.10	62.20	0	7,390	0.00%
2023/11/29	6	63.78	5	64.00	63.50	1	7,352	0.01%
2023/11/28	39	62.94	36	63.00	62.80	3	7,299	0.04%
2023/11/27	68	63.99	49.1	64.52	62.90	18.9	7,315	0.26%
2023/11/24	96.1	63.94	142.1	63.12	63.20	-46	6,905	-0.67%	大賣/
2023/11/22	0	0.00	6	57.70	57.50	-6	5,689	-0.11%
2023/11/21	2	57.40	8	57.31	57.20	-6	5,725	-0.10%
2023/11/20	2	57.60	16	57.56	56.70	-14	5,793	-0.24%
2023/11/17	60	56.76	54	57.58	56.20	6	5,768	0.10%
2023/11/16	21	56.37	1.1	55.59	56.40	19.9	5,691	0.35%
2023/11/15	3	55.10	10.4	55.19	54.60	-7.4	5,899	-0.13%
2023/11/13	2	52.90	10	52.95	54.00	-8	6,271	-0.13%
2023/11/10	0	52.90	0	0.00	52.50	0	6,380	0.00%
2023/11/09	0	0.00	1	53.40	53.20	-1	6,463	-0.02%
2023/11/08	0	0.00	9	54.42	54.20	-9	6,531	-0.14%
2023/11/07	4	54.30	2	54.20	54.20	2	6,689	0.03%
2023/11/06	10	54.96	4	55.00	54.90	6	6,783	0.09%
2023/11/03	5	53.76	3	53.53	53.30	2	6,757	0.03%
2023/11/02	7	53.00	2.1	52.60	52.80	5	6,792	0.07%
2023/11/01	15.1	52.64	17.1	51.92	51.80	-2.1	6,790	-0.03%
2023/10/31	10	52.70	0	0.00	52.50	10	6,621	0.15%
2023/10/30	1.1	55.77	0	0.00	54.60	1.1	6,706	0.02%
2023/10/27	0	0.00	1	55.60	55.40	-1	6,836	-0.01%
2023/10/26	4	58.22	1	58.50	57.00	3	6,903	0.04%
2023/10/25	18	59.19	16	57.90	59.10	2	6,979	0.03%
2023/10/24	18	56.34	56	55.65	56.80	-38	6,897	-0.55%
2023/10/23	1	53.50	0	0.00	53.60	1	6,906	0.01%
2023/10/20	1	54.14	2.3	54.24	55.00	-1.3	6,885	-0.02%
2023/10/19	4.9	56.38	3	56.70	56.10	1.9	7,039	0.03%
2023/10/16	1	58.90	0	0.00	58.70	1	7,238	0.01%
2023/10/12	0	0.00	3	62.07	62.50	-3	8,089	-0.04%
2023/10/11	0.1	60.60	0	0.00	61.70	0.1	8,216	0.00%
2023/10/06	4	61.80	5	61.76	61.60	-1	8,402	-0.01%
2023/10/05	1	63.80	1	63.00	61.80	0	8,712	0.00%
2023/10/04	3.1	61.00	0	0.00	60.80	3.1	9,087	0.03%
2023/10/03	0.1	62.70	1	61.80	62.00	-0.9	9,280	-0.01%
2023/10/02	10	61.49	11.2	62.51	63.00	-1.2	9,528	-0.01%
2023/09/27	0	58.40	0	0.00	58.30	0	9,991	0.00%
2023/09/26	0.5	58.70	0	0.00	58.50	0.5	10,168	0.00%
2023/09/25	1	59.50	1	58.80	58.80	0	10,308	0.00%
2023/09/22	1.2	59.62	5	59.40	59.70	-3.8	10,443	-0.04%
2023/09/21	2	60.00	1	59.70	59.60	1	10,508	0.01%
2023/09/20	1	60.60	1	60.90	60.90	0	10,594	0.00%
2023/09/19	0.1	61.79	8	62.03	61.30	-7.9	10,873	-0.07%
2023/09/15	1	62.10	0	0.00	63.60	1	11,386	0.01%
2023/09/14	1	63.10	0	0.00	62.70	1	11,551	0.01%
2023/09/13	4	62.78	1	62.10	62.10	3	11,775	0.03%
2023/09/12	20.2	62.80	2	63.00	62.00	18.2	12,067	0.15%
2023/09/11	27.1	64.67	1	64.69	63.40	26.1	12,282	0.21%
2023/09/08	12	67.30	0	0.00	66.00	12	12,596	0.10%
2023/09/07	20	68.00	20	69.10	68.00	0	13,011	0.00%
2023/09/06	84.2	66.94	53	67.56	67.80	31.2	13,275	0.24%
2023/09/05	1	69.42	23	69.69	70.70	-22	13,234	-0.17%
2023/09/04	5	70.04	0	0.00	69.10	5	13,658	0.04%
2023/09/01	49	72.20	48	73.64	71.10	1	14,142	0.01%
2023/08/31	0	72.60	1	71.70	73.00	-1	14,509	-0.01%
2023/08/30	1	71.70	3	71.30	71.00	-2	15,025	-0.01%
2023/08/29	33	71.12	85	70.94	71.50	-52	16,015	-0.32%
2023/08/28	13	68.92	20.1	70.35	70.00	-7.1	17,175	-0.04%
2023/08/25	0	0.00	1	69.80	69.90	-1	18,143	-0.01%
2023/08/24	34	69.25	33	70.65	69.00	1	18,544	0.01%
2023/08/23	3	68.80	2.3	68.66	68.60	0.8	18,973	0.00%
2023/08/22	1	69.60	5	68.40	68.50	-4	19,242	-0.02%
2023/08/21	17.3	69.54	12.3	71.61	68.70	5	19,614	0.03%
2023/08/18	34.2	69.99	39	69.51	69.80	-4.9	21,131	-0.02%
2023/08/17	12.3	66.79	13	65.85	66.90	-0.8	21,030	0.00%
2023/08/16	20	66.14	21	64.66	66.20	-1	21,193	0.00%
2023/08/15	66	64.38	72	63.87	64.60	-6	21,721	-0.03%
2023/08/14	0	0.00	0.2	61.40	62.10	-0.2	22,208	0.00%
2023/08/11	37	63.50	46	63.43	63.50	-9	22,801	-0.04%
2023/08/10	0	61.80	1	61.60	61.60	-1	23,117	0.00%
2023/08/09	0	63.65	1	64.50	63.50	-1	23,717	0.00%
2023/08/08	1	64.20	2	64.20	64.40	-1	24,317	0.00%
2023/08/04	3	65.67	1	66.00	65.40	2	25,312	0.01%
2023/08/02	5	65.68	7.2	66.43	65.30	-2.2	25,743	-0.01%
2023/08/01	3.3	66.87	14	66.03	66.50	-10.8	26,070	-0.04%
2023/07/31	16	68.53	3	69.23	67.50	13	26,375	0.05%
2023/07/28	11	68.83	8	68.83	69.50	3	26,653	0.01%
2023/07/27	0	0.00	1	69.60	69.50	-1	27,081	0.00%
2023/07/26	11	71.60	25	72.84	69.70	-14	27,576	-0.05%
2023/07/25	21	70.64	17.2	70.65	70.60	3.8	27,814	0.01%
2023/07/24	12.3	71.00	3	70.40	70.00	9.3	28,006	0.03%
2023/07/21	23	72.50	12	72.97	73.60	11	28,207	0.04%
2023/07/20	9	73.20	8	73.15	73.20	1	29,256	0.00%
2023/07/19	93.3	73.63	21	74.82	72.50	72.3	29,584	0.24%
2023/07/18	38	74.18	7	74.49	74.00	31	30,150	0.10%
2023/07/17	28.5	76.77	113.4	76.73	76.70	-84.9	30,543	-0.28%	大賣/
2023/07/14	2	72.85	14	73.11	72.60	-12	31,042	-0.04%
2023/07/13	10.2	73.28	1	72.70	72.80	9.2	32,704	0.03%
2023/07/12	8	71.93	27	72.16	72.00	-19	33,621	-0.06%
2023/07/11	40.2	72.80	4.1	73.64	72.00	36.1	34,256	0.11%
2023/07/10	71	77.05	7	77.20	76.00	64	34,499	0.19%
2023/07/07	50	76.82	78	78.50	78.30	-28	34,755	-0.08%
2023/07/06	12	78.70	6	78.13	77.70	6	35,037	0.02%
2023/07/05	33.2	80.26	66	80.11	79.40	-32.8	35,753	-0.09%
2023/07/04	26	78.73	5	78.80	77.60	21	35,789	0.06%
2023/07/03	17	78.71	8	78.90	78.80	9	35,870	0.03%
2023/06/30	18.1	76.64	22	77.75	78.00	-3.9	36,476	-0.01%
2023/06/29	6	76.20	2	76.30	75.50	4	36,628	0.01%
2023/06/28	15	75.79	2.2	76.04	75.30	12.8	36,905	0.03%
2023/06/27	52.4	77.12	37	77.01	75.60	15.3	37,163	0.04%
2023/06/26	35	79.61	6	79.72	79.30	29	37,281	0.08%
2023/06/21	7	81.44	44	80.97	81.80	-37	37,430	-0.10%
2023/06/20	36	79.52	30.3	80.70	79.40	5.7	37,547	0.02%
2023/06/19	12.1	80.73	20	79.96	80.80	-7.9	38,426	-0.02%
2023/06/16	6	79.90	1.3	80.65	79.10	4.7	39,863	0.01%
2023/06/15	36.1	79.74	15	79.59	79.00	21.1	40,410	0.05%
2023/06/14	24.6	80.93	26.1	81.97	80.30	-1.5	41,215	0.00%
2023/06/13	29.1	81.48	53.2	81.25	82.30	-24.1	41,842	-0.06%
2023/06/12	19	79.41	20	79.63	78.50	-1	42,435	0.00%
2023/06/09	73	80.09	55.1	79.70	79.00	18	43,618	0.04%
2023/06/08	68.3	79.82	7.1	78.48	78.90	61.2	44,550	0.14%
2023/06/07	57.5	83.27	33.5	83.16	81.50	24.1	45,822	0.05%
2023/06/06	69.4	83.15	46	83.52	82.60	23.4	46,949	0.05%
2023/06/05	44	86.02	34.1	85.61	85.70	10	47,549	0.02%
2023/06/02	46.1	82.99	73	83.47	83.40	-27	47,681	-0.06%
2023/06/01	39	80.72	109.3	81.02	81.90	-70.3	47,138	-0.15%	大賣/
2023/05/31	50.2	78.49	47.3	78.21	78.40	2.9	46,628	0.01%
2023/05/30	24.2	77.49	25.1	77.49	76.60	-0.9	45,748	0.00%
2023/05/29	18.1	76.57	38.1	76.98	76.40	-19.9	45,395	-0.04%
2023/05/26	37	74.04	19	74.08	73.70	18	45,058	0.04%
2023/05/25	41.1	74.91	14	74.79	74.50	27.1	44,998	0.06%
2023/05/24	123.1	77.55	135.1	77.93	75.80	-12.1	44,898	-0.03%	大買/大賣/
2023/05/23	10	75.28	5	75.46	75.50	5	44,540	0.01%
2023/05/22	12.1	74.76	5	74.74	75.30	7.1	44,960	0.02%
2023/05/19	39	74.88	25.1	75.89	73.20	13.9	44,786	0.03%
2023/05/18	71.1	75.93	113	76.00	75.80	-41.9	44,433	-0.09%	大賣/
2023/05/17	36	75.21	31.1	75.51	74.10	4.9	43,886	0.01%
2023/05/16	42.1	73.77	33	74.16	74.40	9.1	43,212	0.02%
2023/05/15	74	74.08	41.5	73.18	72.70	32.5	42,738	0.08%
2023/05/12	35.1	71.71	102.1	71.66	73.20	-67	42,094	-0.16%	大賣/
2023/05/11	23.2	70.45	18.1	69.33	68.90	5.1	41,514	0.01%
2023/05/10	87.2	68.91	44.1	69.56	70.00	43.1	41,156	0.10%
2023/05/09	67	72.82	66.1	73.03	71.70	0.9	40,450	0.00%
2023/05/08	33.1	73.03	26	73.15	73.80	7.1	39,949	0.02%
2023/05/05	10.3	72.53	21.1	72.68	71.20	-10.8	39,498	-0.03%
2023/05/04	33	75.15	21.1	75.05	74.00	11.9	39,065	0.03%
2023/05/03	23.1	76.11	22	75.87	76.00	1.1	38,702	0.00%
2023/05/02	25.5	75.27	55	75.94	76.50	-29.5	38,138	-0.08%
2023/04/28	14.3	73.38	36	73.68	73.50	-21.7	37,572	-0.06%
2023/04/27	26	72.07	21	71.73	71.90	5	37,132	0.01%
2023/04/26	57	71.96	44	71.87	71.90	13	36,803	0.04%
2023/04/25	46.8	73.22	165.1	72.25	72.70	-118.3	36,370	-0.33%	大賣/鉅額交易
2023/04/24	28	73.04	119	73.51	73.30	-91	35,247	-0.26%	大賣/
2023/04/21	67.3	74.38	61.1	72.98	72.50	6.2	34,861	0.02%
2023/04/20	119.1	76.04	82	75.55	74.60	37.1	34,112	0.11%	大買/
2023/04/19	210.1	78.76	210.2	78.04	77.80	-0.2	33,376	0.00%	大買/大賣/
2023/04/18	118.2	77.15	104	77.35	76.40	14.2	32,320	0.04%	大買/大賣/
2023/04/17	85	71.57	114	72.93	75.90	-29	30,534	-0.09%	大賣/
2023/04/14	69	68.95	96	69.16	69.00	-27	29,403	-0.09%
2023/04/13	67.1	67.64	51	67.52	67.30	16.1	28,431	0.06%
2023/04/12	52.1	66.66	49.1	66.98	66.30	3	27,694	0.01%
2023/04/11	47	67.12	34.1	66.56	66.30	12.9	27,252	0.05%
2023/04/10	88.1	65.34	85	65.78	66.60	3.1	26,706	0.01%
2023/04/07	16	62.89	15.1	62.87	62.50	0.9	25,805	0.00%
2023/04/06	33	61.04	11	61.91	61.60	22	25,429	0.09%
2023/03/31	38	62.29	40	62.30	60.30	-2	25,221	-0.01%
2023/03/30	29	60.79	10	60.93	60.80	19	24,733	0.08%
2023/03/29	3.1	59.61	6	59.95	59.80	-3	24,759	-0.01%
2023/03/28	15	59.20	14.1	59.14	59.20	1	25,009	0.00%
2023/03/27	31	60.74	103	60.40	59.80	-72	24,753	-0.29%	大賣/
2023/03/24	149.1	59.95	38.5	59.70	60.00	110.6	24,383	0.45%	大買/鉅額交易
2023/03/23	201	59.34	73	59.25	59.50	128	24,068	0.53%	大買/鉅額交易
2023/03/22	103	60.13	131.1	60.88	59.00	-28.1	23,610	-0.12%	大買/大賣/
2023/03/21	146.5	62.10	75.1	62.22	61.10	71.4	22,529	0.32%	大買/
2023/03/20	51	59.29	70	59.71	59.50	-19	20,843	-0.09%
2023/03/17	90.1	59.67	57	59.37	59.10	33.1	20,016	0.17%
2023/03/16	44	57.95	54	58.05	58.50	-10	18,949	-0.05%
2023/03/15	93	59.40	93.1	59.53	59.20	0	18,059	0.00%
2023/03/14	189.1	58.26	214	58.42	58.40	-24.9	17,276	-0.14%	大買/大賣/
2023/03/13	164	55.87	140.7	56.12	56.20	23.3	15,806	0.15%	大買/大賣/
2023/03/10	137.2	56.34	190.5	57.05	56.60	-53.3	14,616	-0.36%	大買/大賣/
2023/03/09	119.1	55.65	194.2	55.43	54.80	-75.1	13,026	-0.58%	大買/大賣/
2023/03/08	73.1	51.44	125.2	53.19	54.70	-52.2	11,630	-0.45%	大賣/
2023/03/07	59	49.93	69	49.70	49.80	-10	10,742	-0.09%
2023/03/06	99.2	48.66	113	48.50	48.75	-13.9	10,455	-0.13%	大賣/
2023/03/03	98.1	48.20	83.1	47.58	46.90	15	10,502	0.14%
2023/03/02	8.1	46.56	12	45.99	47.05	-4	10,050	-0.04%
2023/03/01	4.1	45.29	2.2	45.59	45.60	1.9	9,884	0.02%
2023/02/24	16	45.89	15.1	46.05	45.45	0.9	9,774	0.01%
2023/02/23	10.1	46.67	5.1	47.20	46.60	5	9,572	0.05%
2023/02/22	20.2	46.47	15.1	46.52	47.20	5.1	9,388	0.05%
2023/02/21	144.1	46.86	109	46.73	46.70	35.1	9,065	0.39%	大買/大賣/
2023/02/20	26	44.21	20.1	45.05	46.35	5.9	7,673	0.08%
2023/02/17	2.1	41.88	1	42.05	42.15	1.1	7,037	0.02%
2023/02/16	7	42.35	16	42.35	42.35	-9	6,955	-0.13%
2023/02/15	6.2	40.42	6	40.65	40.75	0.2	6,725	0.00%
2023/02/14	1	39.85	2	39.95	39.80	-1	6,699	-0.01%
2023/02/13	0.2	40.30	2	39.95	39.95	-1.8	6,721	-0.03%
2023/02/10	2	39.98	2	40.15	39.90	0	6,759	0.00%
2023/02/09	1.1	41.37	12	41.50	41.35	-10.9	6,706	-0.16%
2023/02/08	1	41.70	0	0.00	41.05	1	6,678	0.01%
2023/02/07	10.1	41.39	12	41.29	41.25	-2	6,645	-0.03%
2023/02/06	1	40.80	0	0.00	40.65	1	6,589	0.02%
2023/02/03	0.1	40.90	0	0.00	40.45	0.1	6,578	0.00%
2023/02/02	10	40.70	6	40.70	40.60	4	6,560	0.06%
2023/02/01	1.1	40.16	2	40.30	40.45	-1	6,540	-0.01%
2023/01/31	0.1	39.60	0	0.00	39.65	0.1	6,526	0.00%
2023/01/30	1	38.45	0	0.00	38.85	1	6,526	0.02%
2023/01/16	0	0.00	2	37.95	37.90	-2	6,518	-0.03%
2023/01/13	0	0.00	1	38.00	38.00	-1	6,533	-0.02%
2023/01/12	0	0.00	1	39.40	38.70	-1	6,519	-0.02%
2023/01/11	6	39.04	4	39.20	39.00	2	6,554	0.03%
2023/01/10	2	40.25	3	40.10	40.10	-1	6,526	-0.02%
2023/01/09	0	0.00	2	40.30	40.15	-2	6,569	-0.03%
2023/01/05	5	41.10	0	0.00	40.05	5	6,654	0.08%
2023/01/04	0.1	40.30	3	40.53	40.10	-3	6,663	-0.04%
2023/01/03	9	39.86	7	40.01	39.95	2	6,679	0.03%
2022/12/30	1	39.95	1	39.45	39.45	0	6,707	0.00%
2022/12/29	0.1	39.62	0	0.00	39.65	0.1	6,837	0.00%
2022/12/28	12	39.60	0	0.00	39.00	12	6,845	0.18%
2022/12/27	1	40.15	2	40.23	40.05	-1	6,843	-0.01%
2022/12/26	1	40.70	3	40.03	40.00	-2	6,852	-0.03%
2022/12/23	1.1	41.24	3	40.90	41.00	-2	6,825	-0.03%
2022/12/22	28	42.56	45.2	42.36	41.50	-17.2	6,795	-0.25%
2022/12/21	23.2	41.67	11.1	41.99	42.40	12.1	6,585	0.18%
2022/12/20	71	42.14	79.1	42.19	40.65	-8.1	6,274	-0.13%
2022/12/19	13.1	41.29	5	41.30	41.25	8.1	5,759	0.14%
2022/12/16	0	0.00	0.1	39.40	39.40	-0.1	5,685	0.00%
2022/12/15	0.2	40.47	10	40.30	40.50	-9.9	5,680	-0.17%
2022/12/14	10	39.70	3	39.72	39.70	7	5,709	0.12%
2022/12/13	0.1	40.20	1.1	40.09	39.65	-1	5,901	-0.02%
2022/12/12	0.2	40.08	1.1	40.08	39.95	-0.9	6,241	-0.01%
2022/12/09	5	40.75	3	40.27	39.90	2	6,895	0.03%
2022/12/08	2	40.00	2	39.75	39.80	0	6,969	0.00%
2022/12/07	6	40.02	37	40.48	39.75	-31	6,967	-0.44%
2022/12/06	23	42.55	57.4	42.44	41.65	-34.4	6,883	-0.50%
2022/12/05	31.1	41.79	36.1	42.07	41.70	-5	6,639	-0.07%
2022/12/02	6	41.76	5	41.77	41.75	1	6,574	0.02%
2022/12/01	19.1	41.86	10	41.96	41.60	9.1	6,509	0.14%
2022/11/30	25	42.58	62	42.21	41.80	-37	6,398	-0.58%
2022/11/29	18	41.09	21	41.08	41.25	-3	6,186	-0.05%
2022/11/28	108	42.12	92.1	42.10	41.70	15.9	6,208	0.26%	大買/
2022/11/25	72	41.85	22	42.06	42.30	50	5,779	0.87%
2022/11/24	41	39.23	49	38.85	38.85	-8	5,224	-0.15%
2022/11/22	5	36.85	0	0.00	36.70	5	4,949	0.10%
2022/11/21	5	37.30	0	0.00	37.10	5	4,993	0.10%
2022/11/18	0	0.00	5	38.90	37.30	-5	5,005	-0.10%
2022/11/17	8.1	38.33	8	38.45	38.45	0.1	4,945	0.00%
2022/11/16	0.1	38.15	5	38.20	37.85	-4.9	4,917	-0.10%
2022/11/15	0.1	37.75	0	0.00	37.85	0.1	4,921	0.00%
2022/11/14	0	0.00	2	37.13	37.05	-2	4,925	-0.04%
2022/11/11	7	37.78	6	37.20	36.80	1	4,958	0.02%
2022/11/10	0	0.00	1	37.85	37.80	-1	4,919	-0.02%
2022/11/09	0	0.00	1	37.85	37.90	-1	4,957	-0.02%
2022/11/08	6.1	38.48	6	37.69	37.45	0.1	4,996	0.00%
2022/11/07	5	37.75	5	37.75	37.75	0	4,977	0.00%
2022/11/04	2	37.30	7	37.38	37.40	-5	5,071	-0.10%
2022/11/03	1	36.40	3	36.83	36.90	-2	5,053	-0.04%
2022/11/02	0	0.00	5	37.00	36.60	-5	5,083	-0.10%
2022/11/01	0.1	36.40	0	0.00	36.40	0.1	5,097	0.00%
2022/10/31	6	36.04	1	36.15	35.75	5	5,187	0.10%
2022/10/28	1	35.90	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	7	35.66	36.30	-7	5,247	-0.13%
2022/10/26	5	34.95	5	35.11	35.05	0	5,287	0.00%
2022/10/21	3	34.70	0	0.00	34.30	3	5,389	0.06%
2022/10/19	1	36.30	1	36.60	36.10	0	5,391	0.00%
2022/10/18	0	35.20	0	0.00	35.40	0	5,368	0.00%
2022/10/17	1	33.50	1	33.90	34.95	0	5,439	0.00%
2022/10/13	5	35.00	8	34.17	33.40	-3	5,492	-0.05%
2022/10/12	3	36.00	1	36.30	35.70	2	5,461	0.04%
2022/10/11	12	37.00	1	37.00	36.10	11	5,477	0.20%
2022/10/07	0	0.00	2	38.10	38.20	-2	5,656	-0.04%
2022/10/06	3	38.28	13	38.51	38.20	-10	5,817	-0.17%
2022/10/04	9	36.70	0	0.00	37.05	9	5,697	0.16%
2022/10/03	5	35.65	1	35.65	35.65	4	5,696	0.07%
2022/09/30	1	35.60	5	34.74	35.50	-4	5,806	-0.07%
2022/09/29	14	35.45	15	35.73	35.35	-1	5,817	-0.02%
2022/09/28	13	35.94	15	36.30	34.85	-2	5,833	-0.03%
2022/09/27	0	0.00	2	36.33	36.50	-2	5,809	-0.03%
2022/09/26	22	36.31	33	35.76	35.75	-11	5,831	-0.19%
2022/09/23	2	38.25	2	38.05	38.05	0	5,846	0.00%
2022/09/22	13	38.63	1	39.10	39.10	12	5,876	0.20%
2022/09/21	21	38.58	28	39.26	38.90	-7	5,857	-0.12%
2022/09/20	17	38.55	4	39.23	39.35	13	5,801	0.22%
2022/09/19	53	40.22	43.1	40.59	38.95	9.9	5,647	0.18%
2022/09/16	61.1	41.62	97	41.96	41.60	-36	5,366	-0.67%
2022/09/15	6	39.88	4.2	39.57	39.20	1.8	4,783	0.04%
2022/09/13	8	39.68	7	39.15	39.15	1	4,738	0.02%
2022/09/12	0	38.80	0	0.00	39.20	0	4,743	0.00%
2022/09/08	0	0.00	2	37.05	37.30	-2	4,754	-0.04%
2022/09/07	0	0.00	1	36.60	36.60	-1	4,787	-0.02%
2022/09/06	0	0.00	6.3	37.33	37.00	-6.3	4,806	-0.13%
2022/09/05	10	38.54	13	38.51	38.15	-3	4,777	-0.06%
2022/09/02	35	40.59	21.1	40.63	40.30	13.9	4,717	0.30%
2022/09/01	4	40.33	17	39.44	39.55	-13	4,520	-0.29%
2022/08/31	3	38.85	8	38.30	39.15	-5	4,456	-0.11%
2022/08/29	21	37.83	35	38.18	37.80	-14	4,845	-0.29%
2022/08/26	6	39.44	6	39.83	39.60	0	4,835	0.00%
2022/08/25	0.1	38.80	2	38.75	38.75	-1.9	4,848	-0.04%
2022/08/24	26	38.37	3	38.32	38.10	23	5,138	0.45%
2022/08/23	12	38.14	0	0.00	38.35	12	5,152	0.23%
2022/08/22	3	38.60	1	38.30	38.40	2	5,192	0.04%
2022/08/19	1	39.65	38	39.90	39.45	-37	5,279	-0.70%
2022/08/18	40	39.91	2	39.63	39.90	38	5,301	0.72%
2022/08/17	10	39.74	7	39.20	39.70	3	5,298	0.06%
2022/08/15	4.1	38.73	4	39.05	39.10	0.1	5,227	0.00%
2022/08/12	1	38.05	1	37.95	38.05	0	5,186	0.00%
2022/08/11	0	0.00	9	39.14	37.90	-9	5,185	-0.17%
2022/08/10	8.1	38.29	21	38.05	38.25	-13	5,096	-0.25%
2022/08/09	1	37.90	11	38.10	37.95	-10	5,102	-0.20%
2022/08/08	1	37.30	0	0.00	37.55	1	5,119	0.02%
2022/08/05	5	36.83	24	37.80	37.60	-19	5,162	-0.37%
2022/08/04	2.1	35.78	1	35.05	35.95	1.1	5,183	0.02%
2022/08/03	1	35.80	10	36.00	36.05	-9	5,170	-0.17%
2022/08/02	0	0.00	1	36.50	36.50	-1	5,192	-0.02%
2022/08/01	12	38.20	74	38.00	38.35	-62	5,145	-1.20%
2022/07/29	7	37.11	5	37.25	37.20	2	5,100	0.04%
2022/07/28	4	36.84	1.1	36.60	36.60	3	5,127	0.06%
2022/07/27	2.1	36.60	7	36.26	36.65	-4.9	5,139	-0.10%
2022/07/25	12	37.06	10	36.90	37.00	2	5,183	0.04%
2022/07/22	32	37.84	32.2	37.44	36.80	-0.2	5,224	0.00%
2022/07/21	3.2	36.77	2	37.13	37.35	1.2	5,315	0.02%
2022/07/20	0	0.00	10	36.54	36.05	-10	5,269	-0.19%
2022/07/18	9	36.13	14	36.31	36.10	-5	5,373	-0.09%
2022/07/15	24	36.10	10	36.26	36.00	14	5,369	0.26%
2022/07/14	22	35.52	15.1	34.97	36.30	6.9	5,204	0.13%
2022/07/13	0	0.00	2	33.40	33.00	-2	5,084	-0.04%
2022/07/12	0	0.00	17	32.75	32.25	-17	5,178	-0.33%
2022/07/11	1	33.95	17	33.75	33.95	-16	5,214	-0.31%
2022/07/08	7	33.82	4	33.80	33.60	3	5,283	0.06%
2022/07/07	10	31.13	4	30.29	31.50	6	5,211	0.12%
2022/07/06	2	31.45	1	30.20	30.25	1	5,275	0.02%
2022/07/05	1	31.35	0	0.00	31.95	1	5,373	0.02%
2022/07/04	0	0.00	5	31.42	31.00	-5	5,410	-0.09%
2022/07/01	1	32.60	1	33.10	31.70	0	5,539	0.00%
2022/06/29	4	35.99	5	35.84	35.90	-1	5,690	-0.02%
2022/06/28	0	0.00	1	36.55	36.80	-1	5,901	-0.02%
2022/06/27	5	37.42	3	37.62	37.80	2	6,692	0.03%
2022/06/24	3	37.17	2	37.03	36.85	1	6,996	0.01%
2022/06/23	3	36.13	6	36.80	35.95	-3	7,501	-0.04%
2022/06/22	5	36.54	0	0.00	35.60	5	8,370	0.06%
2022/06/21	23	36.26	15	36.11	36.70	8	9,175	0.09%
2022/06/20	0	0.00	4	36.30	35.10	-4	9,495	-0.04%
2022/06/17	0	0.00	2	36.90	36.95	-2	9,504	-0.02%
2022/06/16	3	38.10	0	0.00	37.40	3	9,509	0.03%
2022/06/15	2	38.33	3	38.68	38.30	-1	9,536	-0.01%
2022/06/14	5	38.84	0	0.00	39.10	5	9,575	0.05%
2022/06/10	0	0.00	12	40.00	40.00	-12	9,611	-0.12%
2022/06/09	16	40.88	2	41.03	40.60	14	9,630	0.15%
2022/06/08	67	41.37	58	41.31	41.25	9	9,651	0.09%
2022/06/07	11	40.40	14	40.18	40.30	-3	9,377	-0.03%
2022/06/06	1.1	39.32	0	0.00	39.15	1.1	9,352	0.01%
2022/06/02	5	40.40	5	40.10	40.00	0	9,466	0.00%
2022/06/01	8	41.64	9	41.55	40.75	-1	9,549	-0.01%
2022/05/30	0	0.00	7.2	39.03	39.15	-7.2	9,594	-0.07%
2022/05/27	2	38.45	1	38.80	38.10	1	9,640	0.01%
2022/05/26	4	37.58	26	37.84	37.40	-22	9,685	-0.23%
2022/05/25	0	0.00	1	37.75	38.80	-1	9,758	-0.01%
2022/05/24	2	38.60	11	38.50	37.50	-9	9,920	-0.09%
2022/05/20	2	38.60	8	38.41	38.35	-6	10,206	-0.06%
2022/05/18	5	38.15	0	0.00	38.40	5	10,582	0.05%
2022/05/17	3	38.15	1	38.00	38.10	2	11,380	0.02%
2022/05/16	14	37.45	3	37.37	37.35	11	11,789	0.09%
2022/05/13	0	0.00	1	36.85	36.75	-1	11,807	-0.01%
2022/05/12	7.1	35.68	21	35.76	35.00	-13.9	11,857	-0.12%
2022/05/11	6	38.14	9	37.84	37.30	-3	11,831	-0.03%
2022/05/10	6	38.24	12	37.85	38.25	-6	11,976	-0.05%
2022/05/09	3.2	38.83	3	38.67	38.60	0.2	12,027	0.00%
2022/05/06	8	39.73	14	39.83	39.85	-6	12,155	-0.05%
2022/05/05	1	41.40	9	41.62	41.00	-8	12,278	-0.07%
2022/05/04	0	0.00	1	40.20	40.55	-1	12,324	-0.01%
2022/05/03	24	39.63	6	39.70	39.70	18	12,455	0.14%
2022/04/29	3	38.95	6	39.11	39.00	-3	12,634	-0.02%
2022/04/28	1	38.85	1	39.35	38.70	0	12,814	0.00%
2022/04/27	17	38.49	4	38.34	38.65	13	12,841	0.10%
2022/04/26	3	40.95	0	0.00	40.70	3	12,772	0.02%
2022/04/25	16.1	41.17	16	40.99	40.95	0.1	12,852	0.00%
2022/04/22	12	43.05	7	43.00	43.25	5	12,957	0.04%
2022/04/21	5.3	43.42	0	0.00	43.60	5.3	13,093	0.04%
2022/04/20	1	42.95	16	42.82	42.95	-15	13,319	-0.11%
2022/04/19	10	42.47	10.5	42.70	42.05	-0.5	13,467	0.00%
2022/04/18	15	42.50	0	0.00	42.35	15	13,793	0.11%
2022/04/15	6	43.89	0.2	44.00	43.80	5.8	13,993	0.04%
2022/04/14	6	45.38	7	45.25	45.10	-1	14,415	-0.01%
2022/04/13	19	44.55	2	44.82	44.50	17	14,620	0.12%
2022/04/12	1	43.60	0	0.00	44.20	1	14,967	0.01%
2022/04/11	24	44.22	18	44.20	44.00	6	15,448	0.04%
2022/04/08	4	45.88	81.3	45.90	45.75	-77.3	15,823	-0.49%
2022/04/07	14	46.07	9	46.47	45.20	5	16,675	0.03%
2022/04/06	14	47.26	16	47.35	47.15	-2	16,890	-0.01%
2022/04/01	9	46.20	2	46.63	46.10	7	17,214	0.04%
2022/03/31	22	47.84	15	47.78	46.80	7	18,222	0.04%
2022/03/30	206.2	48.67	127	48.81	48.25	79.2	19,103	0.41%	大買/大賣/
2022/03/29	16	47.48	52	48.34	46.95	-36	21,757	-0.17%
2022/03/28	36	48.10	34	47.70	47.60	2	22,374	0.01%
2022/03/25	101	47.66	100	47.78	47.65	1	22,255	0.00%	大買/
2022/03/24	33	46.65	34.6	47.01	45.90	-1.6	21,832	-0.01%
2022/03/23	7	45.64	10	45.63	45.75	-3	21,678	-0.01%
2022/03/22	6	43.04	6	43.13	43.00	0	22,935	0.00%
2022/03/21	5	42.95	6	42.70	42.65	-1	24,311	0.00%
2022/03/17	9	42.30	9	42.95	42.55	0	25,932	0.00%
2022/03/16	4	42.40	3	41.40	41.40	1	26,305	0.00%
2022/03/15	2.1	42.00	0	0.00	41.90	2.1	26,355	0.01%
2022/03/14	3	42.28	0	0.00	43.15	3	26,570	0.01%
2022/03/11	3	41.85	22	42.24	42.10	-19	27,074	-0.07%
2022/03/10	1	44.25	0.2	43.50	43.35	0.8	27,079	0.00%
2022/03/09	3	42.50	12	42.61	42.65	-9	27,036	-0.03%
2022/03/08	6	42.17	24	41.66	41.75	-18	27,012	-0.07%
2022/03/07	8.6	44.02	2	43.63	43.00	6.6	26,897	0.02%
2022/03/04	12	46.11	9	46.25	45.50	3	26,779	0.01%
2022/03/03	17.2	47.63	23	47.11	46.55	-5.8	26,680	-0.02%
2022/03/02	10	46.14	7	46.37	46.90	3	26,600	0.01%
2022/03/01	19	46.63	8	46.50	46.85	11	26,662	0.04%
2022/02/25	4	45.40	2	45.45	44.80	2	26,695	0.01%
2022/02/24	7	44.75	15	44.50	44.05	-8	26,666	-0.03%
2022/02/23	4	46.64	7	46.65	46.50	-3	26,540	-0.01%
2022/02/22	10	45.93	7	46.46	45.40	3	26,548	0.01%
2022/02/21	21.1	48.15	13	48.02	47.75	8.1	26,443	0.03%
2022/02/18	38	47.36	18	47.11	47.95	20	26,335	0.08%
2022/02/17	83	47.98	74	48.01	46.70	9	26,355	0.03%
2022/02/16	26	46.72	34	46.87	48.15	-8	25,774	-0.03%
2022/02/15	12	44.21	25	44.08	43.80	-13	25,474	-0.05%
2022/02/14	12	43.87	6	43.87	43.50	6	25,529	0.02%
2022/02/11	11	45.62	13	45.52	45.70	-2	25,612	-0.01%
2022/02/10	15	45.44	5	45.95	45.20	10	25,949	0.04%
2022/02/09	9	45.19	17	45.13	45.20	-8	25,870	-0.03%
2022/02/08	23	43.97	16	44.21	44.95	7	25,855	0.03%
2022/02/07	3	42.68	5	43.40	43.90	-2	25,760	-0.01%
2022/01/26	11	41.33	5	41.65	41.60	6	25,716	0.02%
2022/01/25	32	42.15	34	41.85	40.80	-2	26,178	-0.01%
2022/01/24	49	42.89	41	42.16	42.80	8	26,203	0.03%
2022/01/21	5	43.62	14	43.55	42.55	-9	26,324	-0.03%
2022/01/20	7	44.59	4	45.00	44.45	3	26,539	0.01%
2022/01/19	16	44.78	7	44.91	44.80	9	27,174	0.03%
2022/01/18	12	45.25	14	45.26	44.80	-2	27,675	-0.01%
2022/01/17	5	45.68	5	45.84	45.60	0	27,640	0.00%
2022/01/14	11	45.03	8	44.15	44.15	3	27,650	0.01%
2022/01/13	7	45.38	11	45.67	45.65	-4	27,830	-0.01%
2022/01/12	16	47.00	20	46.35	46.00	-4	28,004	-0.01%
2022/01/11	56.1	47.06	47	46.54	46.50	9.1	27,968	0.03%
2022/01/10	16	47.98	39	48.06	48.70	-23	27,612	-0.08%
2022/01/07	33	48.53	20	48.24	47.75	13	27,341	0.05%
2022/01/06	19	50.09	29	50.02	49.60	-10	26,889	-0.04%
2022/01/05	65.1	51.57	81	51.44	50.40	-16	26,623	-0.06%
2022/01/04	98	51.98	36.1	51.72	52.10	62	26,245	0.24%
2022/01/03	40.1	49.96	61	50.13	50.70	-21	25,790	-0.08%
2021/12/30	116.1	51.69	99.3	51.45	50.30	16.8	25,335	0.07%	大買/
2021/12/29	21.2	50.48	19	50.55	50.60	2.2	24,493	0.01%
2021/12/28	74.2	50.29	47	50.28	50.00	27.2	24,195	0.11%
2021/12/27	113	50.89	95	51.28	51.70	18	23,728	0.08%	大買/
2021/12/24	130.1	50.37	123	50.17	49.40	7.1	22,652	0.03%	大買/大賣/
2021/12/23	606	49.55	498.4	50.15	49.90	107.6	21,538	0.50%	大買/大賣/鉅額交易
2021/12/22	114	46.07	168	46.31	47.35	-54	18,101	-0.30%	大買/大賣/
2021/12/21	60	43.50	41	43.28	43.05	19	17,170	0.11%
2021/12/20	75	45.04	73	45.18	45.15	2	16,748	0.01%
2021/12/17	148	45.74	141	45.96	45.40	7	16,239	0.04%	大買/大賣/
2021/12/16	279.1	46.31	281	46.38	46.25	-1.9	15,573	-0.01%	大買/大賣/
2021/12/15	181	43.31	215.1	43.24	43.80	-34.1	13,999	-0.24%	大買/大賣/
2021/12/14	31.1	40.20	30	40.45	40.80	1.1	12,584	0.01%
2021/12/13	96	41.41	46.1	41.49	42.25	49.9	11,852	0.42%
2021/12/10	26.1	39.49	31	39.27	38.45	-5	10,891	-0.05%
2021/12/09	7	38.36	7	38.46	38.30	0	10,460	0.00%
2021/12/08	20	38.75	27	38.92	38.20	-7	10,373	-0.07%
2021/12/07	33.1	39.14	28	38.75	39.10	5.1	10,132	0.05%
2021/12/06	1	37.20	30	36.45	37.20	-29	9,605	-0.30%
2021/12/03	2	36.13	3	36.00	36.20	-1	9,602	-0.01%
2021/12/02	5	36.10	0	0.00	35.65	5	9,638	0.05%
2021/12/01	3	36.25	0	0.00	36.45	3	9,665	0.03%
2021/11/30	10	36.30	0	0.00	36.25	10	9,693	0.10%
2021/11/29	0	0.00	4	35.58	35.45	-4	9,748	-0.04%
2021/11/26	7	36.15	0	0.00	35.75	7	9,817	0.07%
2021/11/25	29	37.68	3	37.72	37.10	26	9,738	0.27%
2021/11/24	18	37.83	26	37.16	38.05	-8	9,614	-0.08%
2021/11/23	15	36.95	33	37.50	36.85	-18	9,542	-0.19%
2021/11/22	0	0.00	3	37.70	37.70	-3	9,567	-0.03%
2021/11/19	14	37.75	1	38.30	37.35	13	9,684	0.13%
2021/11/18	5	37.90	7	37.69	37.55	-2	9,701	-0.02%
2021/11/17	8	37.79	5.2	37.35	37.15	2.9	9,687	0.03%
2021/11/16	15	38.37	20	38.39	37.30	-5	9,737	-0.05%
2021/11/15	28	38.46	16	38.23	38.40	12	9,596	0.13%
2021/11/12	8	37.59	16	37.28	37.20	-8	9,510	-0.08%
2021/11/11	4	37.09	2	37.83	36.55	2	9,519	0.02%
2021/11/10	14	37.60	9	37.88	37.30	5	9,529	0.05%
2021/11/09	4	37.25	11	37.39	37.70	-7	9,481	-0.07%
2021/11/08	4	35.55	2	35.65	35.50	2	9,209	0.02%
2021/11/05	3	34.27	2	34.30	34.40	1	9,380	0.01%
2021/11/04	0	35.35	10	35.45	35.25	-10	9,424	-0.11%
2021/11/03	5	36.02	4	35.40	35.20	1	9,455	0.01%
2021/11/02	37	38.32	41.1	37.78	35.45	-4.1	9,494	-0.04%
2021/11/01	14	37.29	11	36.87	36.80	3	9,020	0.03%
2021/10/29	39.2	37.36	24	37.27	36.80	15.2	8,881	0.17%
2021/10/28	39.1	37.02	43	37.02	36.30	-4	8,571	-0.05%
2021/10/27	74	36.55	48	36.46	36.30	26	8,202	0.32%
2021/10/26	14	36.47	37.1	36.40	37.25	-23.1	7,558	-0.30%
2021/10/25	6	34.32	2	34.40	33.90	4	7,035	0.06%
2021/10/22	28	35.14	16	35.07	34.80	12	7,167	0.17%
2021/10/21	47	35.03	49	35.44	35.30	-2	7,157	-0.03%
2021/10/20	26.1	35.05	17	34.49	35.30	9.1	7,123	0.13%
2021/10/19	14	33.33	8	33.31	33.00	6	6,882	0.09%
2021/10/18	1	32.50	1	32.50	32.20	0	6,882	0.00%
2021/10/14	0	0.00	2	30.85	30.85	-2	7,241	-0.03%
2021/10/13	6	29.85	4	30.03	29.90	2	7,365	0.03%
2021/10/12	0	0.00	3	31.65	30.75	-3	7,493	-0.04%
2021/10/08	5	31.72	3	32.30	31.30	2	7,645	0.03%
2021/10/06	1	31.30	0	0.00	30.55	1	8,574	0.01%
2021/10/05	1	29.65	0	0.00	30.60	1	9,372	0.01%
2021/10/04	1	29.50	1	30.55	29.00	0	9,871	0.00%
2021/10/01	3	31.53	2	30.45	30.45	1	10,423	0.01%
2021/09/30	11	31.83	1	32.00	32.15	10	11,451	0.09%
2021/09/29	2	31.25	0	0.00	31.30	2	11,934	0.02%
2021/09/28	5	32.80	0	0.00	32.35	5	12,399	0.04%
2021/09/27	0	0.00	1	33.50	33.25	-1	12,598	-0.01%
2021/09/23	1	33.15	6	32.99	32.05	-5	13,219	-0.04%
2021/09/22	3	31.45	3	31.43	31.50	0	13,700	0.00%
2021/09/16	1	32.80	1	32.65	32.65	0	15,957	0.00%
2021/09/15	1	32.65	5	32.39	32.60	-4	16,277	-0.02%
2021/09/10	0	0.00	1	32.65	32.85	-1	16,909	-0.01%
2021/09/09	2	32.48	7	32.58	33.00	-5	17,150	-0.03%
2021/09/08	2	32.13	0	0.00	32.05	2	17,334	0.01%
2021/09/07	3	32.72	3	32.70	33.45	0	17,836	0.00%
2021/09/06	6	33.79	18	33.95	33.45	-12	18,298	-0.07%
2021/09/03	0	0.00	4	35.19	34.90	-4	18,328	-0.02%
2021/09/02	4	34.56	5	35.85	34.45	-1	18,386	-0.01%
2021/09/01	13	36.65	5	36.24	35.80	8	18,456	0.04%
2021/08/31	25	36.26	20	36.00	35.95	5	18,438	0.03%
2021/08/30	0	0.00	5	36.05	35.90	-5	18,637	-0.03%
2021/08/27	5	36.39	1	36.75	35.65	4	18,817	0.02%
2021/08/26	1	36.20	1	36.60	36.85	0	19,040	0.00%
2021/08/25	5	35.95	5	35.45	36.10	0	19,122	0.00%
2021/08/24	5	35.03	1	36.35	34.25	4	19,301	0.02%
2021/08/23	0	0.00	3	34.45	34.90	-3	19,627	-0.02%
2021/08/20	88	33.81	88	33.95	34.05	0	19,925	0.00%
2021/08/19	4	32.70	6	33.85	32.50	-2	20,009	-0.01%
2021/08/18	18	33.06	17	32.28	34.45	1	20,301	0.00%
2021/08/17	9	33.17	5	34.00	31.80	4	20,427	0.02%
2021/08/16	5	35.17	29	34.97	34.10	-24	20,432	-0.12%
2021/08/13	12	36.79	14.1	36.79	35.80	-2.1	20,452	-0.01%
2021/08/12	29.1	38.18	33	38.79	38.25	-4	20,523	-0.02%
2021/08/11	73	38.39	69	38.26	38.95	4	20,594	0.02%
2021/08/10	5	37.90	5	37.82	37.65	0	20,667	0.00%
2021/08/09	11	38.20	4	37.73	37.05	7	20,854	0.03%
2021/08/06	8	37.98	7	38.07	37.60	1	21,081	0.00%
2021/08/05	18	36.78	41	36.77	36.60	-23	21,273	-0.11%
2021/08/04	4	37.66	10	37.45	37.45	-6	21,764	-0.03%
2021/08/03	0	0.00	10	37.65	37.65	-10	22,054	-0.05%
2021/08/02	7	37.91	11	37.91	38.00	-4	22,273	-0.02%
2021/07/30	16	38.18	6	37.90	37.90	10	22,477	0.04%
2021/07/29	5	38.43	5	38.36	38.40	0	22,689	0.00%
2021/07/28	61	37.96	22	37.59	38.10	39	22,900	0.17%
2021/07/27	14	40.81	17	40.55	39.65	-3	23,195	-0.01%
2021/07/26	40	41.64	28	41.11	41.60	12	23,492	0.05%
2021/07/23	54	40.28	41.1	39.96	40.05	12.9	24,314	0.05%
2021/07/22	13.1	38.99	52	38.63	38.90	-38.9	24,927	-0.16%
2021/07/21	16	38.55	13	38.48	37.75	3	25,844	0.01%
2021/07/20	9	38.65	10	37.94	37.75	-1	25,772	0.00%
2021/07/19	18	40.15	11	40.46	39.80	7	25,664	0.03%
2021/07/16	10	41.13	2	40.55	40.50	8	25,559	0.03%
2021/07/15	31	41.28	4	41.15	40.90	27	25,443	0.11%
2021/07/14	37	41.70	40	41.35	40.45	-3	25,327	-0.01%
2021/07/13	83.3	43.80	72	43.97	41.35	11.3	25,095	0.05%
2021/07/12	110	42.90	72	43.12	43.15	38	24,316	0.16%	大買/
2021/07/09	48	42.11	37.1	42.71	41.20	10.9	23,498	0.05%
2021/07/08	47.1	41.81	17	41.72	42.40	30.1	22,982	0.13%
2021/07/07	156	41.37	135	41.51	40.80	21	22,452	0.09%	大買/大賣/
2021/07/06	110	41.78	148	41.70	43.00	-38	21,586	-0.18%	大買/大賣/
2021/07/05	17	39.09	35	38.87	39.10	-18	21,259	-0.08%
2021/07/02	27	37.78	18	37.61	37.60	9	21,926	0.04%
2021/07/01	26	37.44	26	38.03	36.90	0	21,974	0.00%
2021/06/30	65	38.94	74	38.88	38.15	-9	21,976	-0.04%
2021/06/29	52	39.39	53	39.34	37.25	-1	21,852	0.00%
2021/06/28	198	39.69	194.2	39.87	39.75	3.8	21,547	0.02%	大買/大賣/
2021/06/25	42.1	38.48	54	39.10	39.80	-11.9	20,099	-0.06%
2021/06/24	58	36.07	49	36.34	36.20	9	19,674	0.05%
2021/06/23	11.1	35.39	13	35.52	35.80	-1.9	19,435	-0.01%
2021/06/22	8	34.43	2	34.23	33.40	6	19,356	0.03%
2021/06/21	7	34.49	1	35.00	34.05	6	19,369	0.03%
2021/06/18	8	36.21	26.2	36.81	35.85	-18.2	19,561	-0.09%
2021/06/17	13	36.02	16	35.74	36.30	-3	21,100	-0.01%
2021/06/16	39	36.25	26.1	36.38	35.25	12.9	22,480	0.06%
2021/06/15	12.1	36.24	38	35.97	36.55	-26	23,594	-0.11%
2021/06/11	5	33.73	24	33.50	33.25	-19	24,009	-0.08%
2021/06/10	21	33.38	17	33.56	33.20	4	24,903	0.02%
2021/06/09	31	33.70	40	34.07	33.25	-9	25,010	-0.04%
2021/06/08	32	34.50	27	34.70	34.75	5	24,966	0.02%
2021/06/07	72	34.92	41	34.55	34.30	31	24,939	0.12%
2021/06/04	18	36.33	14	36.45	36.10	4	24,757	0.02%
2021/06/03	44	36.88	26	37.16	36.20	18	24,630	0.07%
2021/06/02	6	35.75	11	36.04	35.40	-5	24,417	-0.02%
2021/06/01	43	36.45	30	37.19	36.70	13	24,292	0.05%
2021/05/31	103.1	36.72	109.4	36.39	36.40	-6.3	24,079	-0.03%	大買/大賣/
2021/05/28	47.4	33.01	45	32.67	33.80	2.4	24,205	0.01%
2021/05/27	60	30.98	21	30.84	30.75	39	24,751	0.16%
2021/05/26	11	30.42	12	30.53	30.40	-1	24,713	0.00%
2021/05/25	4	31.08	3	29.98	31.15	1	24,380	0.00%
2021/05/24	24	28.42	14	28.29	28.35	10	24,247	0.04%
2021/05/21	6	28.38	11	27.70	27.90	-5	24,179	-0.02%
2021/05/20	8	26.96	5	28.13	26.65	3	24,303	0.01%
2021/05/19	8	27.31	35	28.00	27.65	-27	24,174	-0.11%
2021/05/18	41	27.97	6	28.02	28.15	35	24,050	0.15%
2021/05/17	4.1	25.86	40	26.56	25.60	-35.9	23,768	-0.15%
2021/05/14	26	30.14	17	28.40	28.40	9	23,502	0.04%
2021/05/13	51	29.30	70	29.44	29.85	-19	23,224	-0.08%
2021/05/12	18.1	30.79	22	31.18	30.40	-3.9	22,926	-0.02%
2021/05/11	20	32.36	20	32.26	32.10	0	22,378	0.00%
2021/05/10	6	35.62	9	35.55	35.30	-3	22,094	-0.01%
2021/05/07	12	36.39	3	35.33	36.95	9	21,966	0.04%
2021/05/06	14	34.94	12	35.36	34.30	2	21,867	0.01%
2021/05/05	37	36.87	41	36.48	34.45	-4	21,673	-0.02%
2021/05/04	9	35.12	9	38.81	36.10	0	21,592	0.00%
2021/05/03	52	41.41	80	40.29	38.70	-28	21,235	-0.13%
2021/04/29	53	46.27	71.6	46.05	42.95	-18.6	20,791	-0.09%
2021/04/28	66.5	43.89	53	43.18	45.10	13.5	19,829	0.07%
2021/04/27	85.1	42.52	111	43.00	41.00	-25.9	19,229	-0.13%	大賣/
2021/04/26	8	39.90	0	0.00	39.90	8	18,422	0.04%
2021/04/23	5	33.80	3	35.30	36.30	2	18,508	0.01%
2021/04/22	10	34.60	11	34.98	33.00	-1	18,616	-0.01%
2021/04/21	0	0.00	15	33.77	34.40	-15	18,814	-0.08%
2021/04/20	8	33.57	10	34.15	34.15	-2	18,976	-0.01%
2021/04/19	3	37.40	9	36.76	34.50	-6	19,413	-0.03%
2021/04/16	0.3	36.20	0	0.00	36.40	0.3	20,088	0.00%
2021/04/15	14.7	35.19	4	34.70	35.70	10.7	20,268	0.05%
2021/04/14	12	33.60	2.1	35.00	35.10	9.9	20,395	0.05%
2021/04/13	3	37.55	12	38.53	37.00	-9	20,488	-0.04%
2021/04/12	31	35.50	15	35.19	38.00	16	20,566	0.08%
2021/04/09	3	38.72	7	37.87	37.80	-4	20,758	-0.02%
2021/04/08	72	41.95	73	41.71	41.95	-1	20,895	0.00%
2021/04/07	22	38.04	34	38.43	38.90	-12	19,783	-0.06%
2021/04/06	26	34.63	10	34.67	35.40	16	19,602	0.08%
2021/04/01	18	31.30	23	30.34	32.20	-5	19,483	-0.03%
2021/03/31	34	29.36	5	28.89	29.30	29	19,341	0.15%
2021/03/30	13	28.92	10	28.70	29.30	3	19,307	0.02%
2021/03/29	15	26.79	9	26.64	26.95	6	19,141	0.03%
2021/03/26	43.1	25.93	1	25.80	26.20	42.1	19,240	0.22%
2021/03/25	26	26.22	23	26.80	25.75	3	19,364	0.02%
2021/03/24	10	24.96	13	24.87	25.30	-3	20,185	-0.01%
2021/03/23	32	24.33	27	24.19	24.45	5	20,830	0.02%
2021/03/22	52	26.86	33.3	26.64	26.00	18.7	20,580	0.09%
2021/03/19	35.3	24.65	46.7	24.70	25.55	-11.3	19,048	-0.06%
2021/03/18	228.7	22.80	339	22.43	23.25	-110.3	17,938	-0.62%	大買/大賣/鉅額交易
2021/03/17	66	20.19	98	20.37	21.15	-32	16,444	-0.19%
2021/03/16	61.5	19.66	141	19.79	19.25	-79.5	15,750	-0.50%	大賣/
2021/03/15	37	18.46	53	18.41	18.50	-16	14,969	-0.11%
2021/03/12	1	17.75	15	17.80	17.90	-14	15,063	-0.09%
2021/03/11	13	17.61	8	17.39	17.70	5	15,623	0.03%
2021/03/10	1	17.30	1	17.05	17.00	0	15,916	0.00%
2021/03/09	6	16.64	11	16.76	17.10	-5	16,439	-0.03%
2021/03/08	10	16.88	0	0.00	16.80	10	17,152	0.06%
2021/03/05	2.5	17.45	4	17.45	17.30	-1.5	17,645	-0.01%
2021/03/04	19	17.36	20	17.65	17.35	-1	17,670	-0.01%
2021/03/03	122	18.11	36	17.94	17.80	86	17,605	0.49%	大買/
2021/03/02	208	19.02	179	18.66	19.45	29	17,445	0.17%	大買/大賣/
2021/02/26	22	17.84	18	18.03	17.85	4	16,612	0.02%
2021/02/25	1	17.50	0	0.00	17.55	1	16,460	0.01%
2021/02/24	16	17.90	2	17.75	17.50	14	16,430	0.09%
2021/02/23	1	17.70	3	17.67	17.50	-2	16,298	-0.01%
2021/02/22	19	17.79	15	17.87	17.70	4	16,355	0.02%
2021/02/19	2	17.15	6	17.13	17.25	-4	16,104	-0.02%
2021/02/18	6	16.81	2	16.95	16.85	4	16,065	0.02%
2021/02/17	0	0.00	6	16.31	16.60	-6	15,983	-0.04%
2021/02/05	5	15.80	0	0.00	15.80	5	15,950	0.03%
2021/02/03	1	16.35	1	16.20	16.10	0	16,018	0.00%
2021/02/02	0	0.00	3	16.15	16.15	-3	16,054	-0.02%
2021/02/01	2	16.38	1	16.40	16.20	1	16,069	0.01%
2021/01/29	4	17.15	17	16.69	16.50	-13	16,124	-0.08%
2021/01/28	10	17.02	15	17.08	17.05	-5	16,239	-0.03%
2021/01/27	4	16.58	6	16.61	16.65	-2	16,178	-0.01%
2021/01/26	12	16.59	28	16.53	16.25	-16	16,403	-0.10%
2021/01/25	0	0.00	1	16.05	15.95	-1	16,194	-0.01%
2021/01/22	5	16.06	3	16.20	15.95	2	16,058	0.01%
2021/01/21	46	16.24	23	16.45	15.90	23	16,017	0.14%
2021/01/20	11	16.75	4	16.95	16.40	7	15,875	0.04%
2021/01/19	21	17.51	54	17.67	17.55	-33	15,684	-0.21%
2021/01/18	3	17.12	8	17.17	17.20	-5	15,497	-0.03%
2021/01/15	47	17.68	3	17.98	17.80	44	15,367	0.29%
2021/01/14	34	18.01	73	17.95	18.25	-39	15,141	-0.26%
2021/01/13	25	17.65	3	17.55	17.45	22	14,972	0.15%
2021/01/12	35	17.81	38	17.45	17.10	-3	14,844	-0.02%
2021/01/11	35	17.90	21	17.74	18.25	14	14,511	0.10%
2021/01/08	14	17.11	10	16.90	16.75	4	14,277	0.03%
2021/01/07	4	16.70	111	16.67	16.70	-107	14,733	-0.73%	大賣/鉅額交易
2021/01/06	95	16.35	7	16.29	16.00	88	14,688	0.60%
2021/01/05	41	16.62	68	16.69	16.55	-27	14,508	-0.19%
2021/01/04	12	17.06	57	16.66	16.95	-45	14,338	-0.31%
2020/12/31	61	16.39	54	16.72	16.30	7	13,928	0.05%
2020/12/30	2	16.25	5	16.20	16.15	-3	13,640	-0.02%
2020/12/29	0	0.00	3	16.33	16.15	-3	13,589	-0.02%
2020/12/28	3	16.07	3	16.32	16.15	0	13,565	0.00%
2020/12/25	12	16.49	8	16.42	16.50	4	13,417	0.03%
2020/12/24	5	16.40	60	16.42	16.30	-55	13,307	-0.41%
2020/12/23	36	15.84	0	0.00	15.85	36	13,152	0.27%
2020/12/22	1	16.20	40	15.99	15.70	-39	13,100	-0.30%
2020/12/21	27	16.57	21	16.51	16.55	6	12,998	0.05%
2020/12/18	89	17.10	55	17.10	16.70	34	13,098	0.26%
2020/12/17	59	16.53	45	16.89	17.35	14	12,820	0.11%
2020/12/16	8	15.93	13	15.97	15.80	-5	12,522	-0.04%
2020/12/15	12	15.80	3	15.92	15.80	9	12,475	0.07%
2020/12/14	35	16.30	45	16.22	16.20	-10	12,329	-0.08%
2020/12/11	22	15.05	26	15.09	15.30	-4	11,888	-0.03%
2020/12/10	62	15.61	43	15.55	15.45	19	11,707	0.16%
2020/12/09	83	15.43	30	15.42	15.35	53	11,550	0.46%
2020/12/08	55	15.63	35	15.78	15.80	20	11,360	0.18%
2020/12/07	154	15.08	106	15.40	16.00	48	11,045	0.43%	大買/大賣/
2020/12/04	327	15.25	388	15.41	15.50	-61	10,384	-0.59%	大買/大賣/
2020/12/03	85	15.28	21	15.15	15.15	64	10,014	0.64%
2020/12/02	178	14.67	152	14.26	14.60	26	9,500	0.27%	大買/大賣/
2020/12/01	68	13.94	65	13.66	14.20	3	8,759	0.03%
2020/11/30	34	12.90	22	12.87	12.95	12	8,208	0.15%
2020/11/27	2	12.40	7	12.46	12.60	-5	8,177	-0.06%
2020/11/26	98	12.65	15	12.84	12.35	83	8,290	1.00%
2020/11/25	0	0.00	1	12.35	12.00	-1	7,863	-0.01%
2020/11/24	0	0.00	1	12.00	11.90	-1	7,777	-0.01%
2020/11/23	0	0.00	2	11.90	11.90	-2	7,737	-0.03%
2020/11/20	0	0.00	1	11.95	11.85	-1	7,713	-0.01%
2020/11/19	12	11.90	14	12.10	11.95	-2	7,714	-0.03%
2020/11/18	8	11.52	4	11.65	11.50	4	7,661	0.05%
2020/11/17	5	11.70	4	11.58	11.70	1	7,784	0.01%
2020/11/13	1	11.40	0	0.00	11.40	1	7,779	0.01%
2020/11/12	0	0.00	4	11.48	11.40	-4	7,793	-0.05%
2020/11/11	0	0.00	6	11.80	12.00	-6	7,663	-0.08%
2020/11/10	9	11.68	5	11.76	11.60	4	7,638	0.05%
2020/11/09	0	0.00	10	11.99	11.95	-10	7,582	-0.13%
2020/11/06	1	12.40	0	0.00	12.15	1	7,633	0.01%
2020/11/05	31	12.56	27	12.80	12.40	4	7,524	0.05%
2020/11/04	2	12.30	2	12.15	12.15	0	7,283	0.00%
2020/11/03	6	12.44	5	12.12	12.05	1	7,167	0.01%
2020/10/29	1	11.60	1	11.90	11.90	0	6,819	0.00%
2020/10/28	2	11.75	0	0.00	11.55	2	6,764	0.03%
2020/10/26	5	12.12	1	12.25	11.95	4	6,669	0.06%
2020/10/23	0	0.00	1	12.15	12.00	-1	6,583	-0.02%
2020/10/22	1	11.85	0	0.00	11.95	1	6,535	0.02%
2020/10/21	10	12.05	10	11.90	12.05	0	6,496	0.00%
2020/10/20	1	11.85	3	12.00	12.20	-2	6,428	-0.03%
2020/10/19	16	11.82	7	11.95	12.25	9	6,340	0.14%
2020/10/16	15	12.49	18	11.98	11.50	-3	6,182	-0.05%
2020/10/15	15	12.31	17	12.27	12.40	-2	5,884	-0.03%
2020/10/14	7	11.06	3	11.27	11.30	4	5,207	0.08%
2020/10/08	5	10.45	2	10.60	10.45	3	5,104	0.06%
2020/10/07	1	10.50	0	0.00	10.55	1	5,218	0.02%
2020/10/05	1	10.00	0	0.00	10.40	1	5,580	0.02%
2020/09/29	40	10.05	41	10.05	10.05	-1	5,539	-0.02%
2020/09/28	22	10.11	20	9.95	10.20	2	5,547	0.04%
2020/09/25	0	0.00	1	9.64	9.73	-1	5,558	-0.02%
2020/09/24	24	10.00	21	10.28	9.90	3	5,572	0.05%
2020/09/23	7	11.01	7	11.04	10.50	0	5,481	0.00%
2020/09/22	324	11.99	340	11.71	11.50	-16	5,275	-0.30%	大買/大賣/
2020/09/21	141	11.95	134	12.00	12.00	7	4,595	0.15%	大買/大賣/
2020/09/18	7	10.85	33	10.62	10.95	-26	4,053	-0.64%
2020/09/17	23	10.87	49	10.71	10.50	-26	3,951	-0.66%
2020/09/16	28	10.31	15	10.23	10.40	13	3,812	0.34%
2020/09/14	1	10.25	1	10.35	10.10	0	3,746	0.00%
2020/09/10	5	10.10	0	0.00	10.10	5	3,634	0.14%
2020/09/09	0	0.00	1	10.20	10.15	-1	3,622	-0.03%
2020/09/04	3	10.13	1	10.05	10.15	2	3,526	0.06%
2020/09/03	14	10.01	0	0.00	10.10	14	3,464	0.40%
2020/09/02	4	9.98	2	10.00	10.05	2	3,440	0.06%
2020/09/01	19	10.28	23	10.40	10.35	-4	3,458	-0.12%
2020/08/27	0	0.00	1	9.53	9.52	-1	3,220	-0.03%
2020/08/25	2	9.73	0	0.00	9.68	2	3,253	0.06%
2020/08/24	0	0.00	3	9.97	9.75	-3	3,292	-0.09%
2020/08/21	14	9.81	4	9.87	9.86	10	3,349	0.30%
2020/08/20	1	9.32	3	9.15	9.03	-2	3,197	-0.06%
2020/08/19	3	9.76	7	9.59	9.58	-4	3,148	-0.13%
2020/08/18	3	9.67	10	9.61	9.59	-7	3,095	-0.23%
2020/08/17	0	0.00	1	9.47	9.42	-1	3,046	-0.03%
2020/08/12	3	9.47	0	0.00	9.47	3	2,993	0.10%
2020/08/04	0	0.00	10	9.13	9.11	-10	2,843	-0.35%
2020/07/31	0	0.00	10	9.04	8.94	-10	2,842	-0.35%
2020/07/29	0	0.00	10	8.88	8.75	-10	2,840	-0.35%
2020/07/28	10	8.55	0	0.00	8.47	10	2,838	0.35%
2020/07/27	21	8.83	0	0.00	8.76	21	2,827	0.74%
2020/07/22	2	9.38	0	0.00	9.35	2	2,797	0.07%
2020/07/21	5	9.57	5	9.50	9.20	0	2,765	0.00%
2020/07/20	0	0.00	10	9.29	9.20	-10	2,543	-0.39%
2020/07/17	11	9.03	2	9.14	9.01	9	2,529	0.36%
2020/07/16	30	9.46	31	9.42	9.35	-1	2,500	-0.04%
2020/07/13	31	9.51	40	9.69	10.00	-9	2,334	-0.39%
2020/07/10	12	9.14	10	9.29	9.12	2	2,047	0.10%
2020/07/09	10	9.36	20	9.48	9.34	-10	1,934	-0.52%
2020/07/07	12	9.33	30	9.46	9.26	-18	1,865	-0.96%
2020/07/01	10	8.46	0	0.00	9.10	10	1,598	0.63%
2020/06/30	0	0.00	10	8.14	8.63	-10	1,448	-0.69%
2020/06/29	12	7.84	0	0.00	7.85	12	1,339	0.90%
2020/06/22	30	8.05	37	8.12	8.03	-7	1,329	-0.53%
2020/06/18	2	8.14	0	0.00	8.07	2	1,322	0.15%
2020/06/09	15	8.25	4	8.34	8.19	11	1,376	0.80%
2020/06/08	0	0.00	20	8.08	8.54	-20	1,319	-1.52%
2020/06/04	0	0.00	12	7.70	7.75	-12	1,207	-0.99%
2020/06/03	20	7.84	30	7.77	7.76	-10	1,200	-0.83%
2020/06/02	2	7.76	2	7.76	7.75	0	1,177	0.00%
2020/05/28	0	0.00	29	7.70	7.86	-29	1,033	-2.80%
2020/05/27	2	7.15	1	7.11	7.15	1	877	0.11%
2020/05/22	11	6.94	0	0.00	6.95	11	864	1.27%
2020/05/21	10	7.07	11	7.19	7.06	-1	855	-0.12%
2020/05/20	2	7.07	0	0.00	7.04	2	847	0.24%
2020/05/14	1	6.83	0	0.00	6.83	1	812	0.12%
2020/05/13	2	7.11	0	0.00	7.09	2	804	0.25%
2020/05/12	11	7.08	0	0.00	6.97	11	800	1.37%
2020/05/07	10	7.15	10	7.15	7.17	0	763	0.00%
2020/05/05	10	7.11	10	7.21	7.09	0	761	0.00%
2020/05/04	10	7.08	2	7.03	7.07	8	760	1.05%
2020/04/30	0	0.00	4	7.32	7.35	-4	746	-0.54%
2020/04/29	0	0.00	2	7.11	7.20	-2	743	-0.27%
2020/04/28	2	6.90	1	6.89	6.90	1	736	0.14%
2020/04/27	3	6.80	2	6.75	6.76	1	748	0.13%
2020/04/23	0	0.00	2	6.53	6.56	-2	742	-0.27%
2020/04/22	2	6.58	0	0.00	6.53	2	747	0.27%
2020/04/21	12	6.68	0	0.00	6.44	12	792	1.51%
2020/04/17	7	7.10	5	7.09	6.93	2	809	0.25%
2020/04/16	3	6.93	30	6.80	7.12	-27	792	-3.41%
2020/04/15	2	6.75	4	6.83	6.96	-2	783	-0.26%
2020/04/09	0	0.00	2	6.45	6.37	-2	832	-0.24%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/07	2	6.16	0	0.00	6.16	2	829	0.24%
2020/03/26	0	0.00	2	5.81	5.80	-2	973	-0.21%
2020/03/25	0	0.00	2	5.75	5.76	-2	1,015	-0.20%
2020/03/20	4	5.36	0	0.00	5.36	4	1,033	0.39%
2020/03/12	0	0.00	9	7.21	7.17	-9	958	-0.94%
2020/03/11	0	0.00	2	7.90	7.80	-2	963	-0.21%
2020/03/10	2	7.79	0	0.00	7.85	2	1,055	0.19%
2020/03/09	7	8.01	0	0.00	7.92	7	1,085	0.64%
2020/03/06	2	8.18	0	0.00	8.22	2	1,079	0.19%
2020/02/26	2	8.35	0	0.00	8.40	2	1,286	0.16%
2020/02/24	2	8.51	0	0.00	8.49	2	1,284	0.16%
2020/02/21	5	8.65	2	8.64	8.61	3	1,287	0.23%
2020/02/19	2	8.65	1	8.73	8.69	1	1,295	0.08%
2020/02/17	0	0.00	2	8.51	8.49	-2	1,314	-0.15%
2020/02/14	7	8.53	0	0.00	8.49	7	1,317	0.53%
2020/02/12	0	0.00	2	8.62	8.57	-2	1,334	-0.15%
2020/02/10	7	8.42	0	0.00	8.49	7	1,332	0.53%
2020/02/07	7	8.62	0	0.00	8.61	7	1,333	0.52%
2020/02/06	0	0.00	10	8.81	8.81	-10	1,331	-0.75%
2020/02/05	0	0.00	2	8.80	8.83	-2	1,323	-0.15%
2020/02/03	12	8.18	2	8.44	8.50	10	1,311	0.76%
2020/01/31	12	8.68	0	0.00	8.77	12	1,299	0.92%
2020/01/15	0	0.00	2	9.75	9.84	-2	1,273	-0.16%
2020/01/10	0	0.00	1	9.53	9.52	-1	1,179	-0.08%
2020/01/09	2	9.66	0	0.00	9.62	2	1,177	0.17%
2020/01/08	1	9.88	2	9.70	9.62	-1	1,176	-0.08%
2020/01/07	2	9.54	3	9.60	9.57	-1	1,156	-0.09%
2020/01/06	0	0.00	17	9.81	9.76	-17	1,147	-1.48%
2020/01/03	2	9.90	0	0.00	9.90	2	1,139	0.18%
2019/12/27	0	0.00	4	10.25	10.20	-4	1,078	-0.37%
2019/12/26	12	10.35	3	10.22	10.25	9	1,063	0.85%
2019/12/25	0	0.00	3	10.20	10.20	-3	1,047	-0.29%
2019/12/24	16	10.25	16	10.25	10.20	0	1,038	0.00%
2019/12/23	22	10.19	24	10.40	10.10	-2	994	-0.20%
2019/12/20	6	10.13	10	10.08	10.15	-4	935	-0.43%
2019/12/19	0	0.00	2	9.91	9.90	-2	890	-0.22%
2019/12/17	8	9.96	2	9.99	9.92	6	906	0.66%
2019/12/16	0	0.00	1	9.91	9.93	-1	897	-0.11%
2019/12/11	0	0.00	3	10.00	9.98	-3	885	-0.34%
2019/12/10	2	10.10	0	0.00	10.00	2	871	0.23%
2019/12/09	2	9.99	11	10.05	9.98	-9	852	-1.06%
2019/12/05	2	10.10	4	10.04	9.98	-2	820	-0.24%
2019/12/04	4	9.67	5	9.74	9.92	-1	719	-0.14%
2019/11/29	6	9.63	1	9.69	9.51	5	671	0.74%
2019/11/28	10	9.73	7	9.80	9.65	3	654	0.46%
2019/11/27	17	9.54	18	9.68	9.65	-1	559	-0.18%
2019/11/26	7	9.42	10	9.27	9.46	-3	516	-0.58%
2019/11/25	0	0.00	12	9.06	9.09	-12	463	-2.59%
2019/11/22	2	8.90	0	0.00	8.95	2	460	0.43%
2019/11/21	0	0.00	4	8.92	8.95	-4	460	-0.87%
2019/11/15	2	9.11	6	9.06	9.04	-4	489	-0.82%
2019/11/14	4	9.05	7	8.95	8.96	-3	486	-0.62%
2019/11/13	6	8.95	6	8.90	8.89	0	495	0.00%
2019/11/12	0	0.00	16	8.91	8.97	-16	493	-3.24%
2019/11/11	6	8.56	0	0.00	8.47	6	480	1.25%
2019/11/07	0	0.00	2	8.80	8.83	-2	484	-0.41%
2019/11/06	2	8.79	4	8.83	8.83	-2	487	-0.41%
2019/11/05	0	0.00	2	8.71	8.72	-2	488	-0.41%
2019/11/04	6	8.65	0	0.00	8.63	6	491	1.22%
2019/10/29	0	0.00	3	8.79	8.76	-3	526	-0.57%
2019/10/28	4	8.83	0	0.00	8.81	4	532	0.75%
2019/10/24	1	8.90	0	0.00	8.90	1	533	0.19%
2019/10/23	4	9.02	7	9.03	8.96	-3	542	-0.55%
2019/10/18	0	0.00	2	8.84	8.85	-2	529	-0.38%
2019/10/16	0	0.00	2	8.80	8.82	-2	524	-0.38%
2019/10/15	2	8.77	2	8.76	8.79	0	525	0.00%
2019/10/03	2	8.59	0	0.00	8.58	2	532	0.38%
2019/09/27	5	8.54	0	0.00	8.51	5	540	0.92%
2019/09/26	4	8.76	0	0.00	8.69	4	543	0.74%
2019/09/24	0	0.00	2	9.15	9.05	-2	535	-0.37%
2019/09/23	2	9.19	0	0.00	9.18	2	533	0.38%
2019/09/20	2	9.20	2	9.26	9.14	0	525	0.00%
2019/09/19	5	9.14	8	9.17	9.22	-3	513	-0.58%
2019/09/12	0	0.00	2	8.97	8.95	-2	509	-0.39%
2019/09/10	2	9.15	10	9.10	9.00	-8	511	-1.56%
2019/08/30	0	0.00	3	8.99	8.87	-3	510	-0.59%
2019/08/28	0	0.00	2	8.82	8.88	-2	508	-0.39%
2019/08/26	3	8.76	0	0.00	8.74	3	518	0.58%
2019/08/21	0	0.00	2	8.87	8.92	-2	515	-0.39%
2019/08/20	0	0.00	8	8.96	8.87	-8	514	-1.56%
2019/08/19	0	0.00	2	8.57	8.71	-2	493	-0.40%
2019/08/16	2	8.17	2	8.23	8.25	0	485	0.00%
2019/08/07	0	0.00	21	8.25	8.19	-21	482	-4.35%
2019/08/02	0	0.00	19	8.65	8.62	-19	505	-3.76%
2019/07/31	7	8.78	0	0.00	8.72	7	518	1.35%
2019/07/23	0	0.00	3	9.10	9.03	-3	523	-0.57%
2019/07/17	1	9.03	0	0.00	9.11	1	539	0.19%
2019/07/16	2	9.14	0	0.00	9.11	2	542	0.37%
2019/07/15	2	9.11	0	0.00	9.12	2	551	0.36%
2019/07/09	4	9.22	4	9.26	9.19	0	637	0.00%
2019/07/05	0	0.00	10	9.30	9.34	-10	661	-1.51%
2019/07/02	2	9.32	0	0.00	9.32	2	691	0.29%
2019/06/27	0	0.00	2	9.45	9.36	-2	729	-0.27%
2019/06/26	2	9.27	0	0.00	9.27	2	736	0.27%
2019/06/25	2	9.33	4	9.52	9.28	-2	745	-0.27%
2019/06/24	0	0.00	1	9.47	9.47	-1	744	-0.13%
2019/06/21	1	9.38	2	9.42	9.42	-1	746	-0.13%
2019/06/20	2	9.20	0	0.00	9.22	2	759	0.26%
2019/06/03	2	9.00	0	0.00	9.00	2	1,439	0.14%
2019/05/31	0	0.00	1	9.38	9.28	-1	1,480	-0.07%
2019/05/30	5	9.19	2	9.17	9.19	3	1,586	0.19%
2019/05/29	2	9.10	45	8.97	9.06	-43	1,711	-2.51%
2019/05/23	7	8.95	0	0.00	8.93	7	1,785	0.39%
2019/05/22	2	9.16	4	9.18	9.16	-2	1,791	-0.11%
2019/05/20	2	8.85	0	0.00	8.96	2	1,808	0.11%
2019/05/17	5	9.01	0	0.00	8.93	5	1,863	0.27%
2019/05/16	6	9.22	0	0.00	9.05	6	1,859	0.32%
2019/05/15	1	9.32	5	9.38	9.36	-4	1,860	-0.21%
2019/05/14	5	9.11	0	0.00	9.24	5	1,864	0.27%
2019/05/13	0	0.00	1	9.51	9.40	-1	1,860	-0.05%
2019/05/10	7	9.68	2	9.87	9.75	5	1,852	0.27%
2019/05/09	12	9.91	0	0.00	9.82	12	1,845	0.65%
2019/05/08	5	10.00	0	0.00	10.10	5	1,834	0.27%
2019/05/06	6	10.09	0	0.00	10.05	6	1,866	0.32%
2019/04/30	5	10.10	0	0.00	10.25	5	1,870	0.27%
2019/04/29	1	10.15	0	0.00	10.15	1	1,868	0.05%
2019/04/25	10	10.60	0	0.00	10.60	10	1,879	0.53%
2019/04/24	1	10.55	0	0.00	10.50	1	1,876	0.05%
2019/04/19	0	0.00	1	10.70	10.70	-1	1,946	-0.05%
2019/04/18	2.5	10.55	0	0.00	10.55	2.5	1,948	0.13%
2019/04/17	7	10.90	0	0.00	10.90	7	1,936	0.36%
2019/04/16	1	10.90	4	11.06	11.05	-3	1,916	-0.16%
2019/04/15	2.5	10.73	1	10.75	10.75	1.5	1,877	0.08%
2019/04/12	1	10.55	0	0.00	10.55	1	1,875	0.05%
2019/04/11	1	10.80	4	10.75	10.70	-3	1,867	-0.16%
2019/04/10	4	10.70	2	10.68	10.70	2	1,860	0.11%
2019/04/08	0	0.00	2	10.60	10.60	-2	1,860	-0.11%
2019/04/03	6	10.48	3	10.57	10.60	3	1,847	0.16%
2019/03/25	11	10.45	0	0.00	10.45	11	1,913	0.58%
2019/03/18	1	10.80	0	0.00	10.90	1	2,071	0.05%
2019/03/15	6	11.01	4	11.05	11.05	2	2,071	0.10%
2019/03/13	10	11.70	0	0.00	11.60	10	1,866	0.54%
2019/03/12	34	12.07	21	12.40	11.80	13	1,863	0.70%
2019/03/06	0	0.00	11	11.15	11.45	-11	1,629	-0.67%
2019/03/05	11	11.49	10	11.25	11.30	1	1,589	0.06%
2019/03/04	3	11.30	2	11.30	11.25	1	1,493	0.07%
2019/02/22	10	10.80	0	0.00	10.70	10	1,403	0.71%
2019/02/19	10	10.55	0	0.00	10.40	10	1,377	0.73%
2019/02/18	0	0.00	3	10.50	10.55	-3	1,369	-0.22%
2019/02/12	10	10.15	0	0.00	10.15	10	1,309	0.76%
2019/01/25	0	0.00	10	10.20	10.30	-10	1,292	-0.77%
2019/01/18	0	0.00	1	10.45	10.30	-1	1,281	-0.08%
2019/01/15	0	0.00	1	10.40	10.25	-1	1,282	-0.08%
2019/01/08	0	0.00	1	10.35	10.25	-1	1,191	-0.08%
2018/12/25	0	0.00	1	10.25	10.25	-1	1,275	-0.08%
2018/12/24	0	0.00	4	10.60	10.55	-4	1,267	-0.32%
2018/12/22	1	10.55	0	0.00	10.75	1	1,263	0.08%
2018/12/20	5	10.20	0	0.00	10.15	5	1,220	0.41%
2018/12/19	0	0.00	4	10.60	10.55	-4	1,202	-0.33%
2018/12/18	7	10.59	0	0.00	10.45	7	1,195	0.59%
2018/12/17	3	10.80	8	11.03	11.10	-5	1,163	-0.43%
2018/12/13	5	10.58	0	0.00	10.50	5	1,022	0.49%
2018/12/12	4	10.58	5	10.60	10.70	-1	1,017	-0.10%
2018/12/11	8	10.48	11	10.56	10.60	-3	988	-0.30%
2018/12/10	6	10.09	5	10.15	10.40	1	934	0.11%
2018/12/07	9	10.21	10	10.30	10.25	-1	890	-0.11%
2018/12/06	9	10.32	5	11.05	10.10	4	882	0.45%
2018/12/05	0	0.00	3	10.70	11.05	-3	858	-0.35%
2018/12/03	2	10.30	1	10.15	10.10	1	850	0.12%
2018/11/30	0	0.00	3	9.94	9.95	-3	831	-0.36%
2018/11/29	11	9.94	5	9.88	9.81	6	848	0.71%
2018/11/27	1	9.79	4	9.82	9.79	-3	848	-0.35%
2018/11/26	2	9.74	2	9.69	9.61	0	841	0.00%
2018/11/22	3	9.61	15	9.54	9.58	-12	836	-1.43%
2018/11/21	4	9.23	2	9.29	9.16	2	773	0.26%
2018/11/20	0	0.00	2	9.09	9.17	-2	788	-0.25%
2018/11/19	2	9.11	9	9.02	9.11	-7	808	-0.87%
2018/11/16	4	8.92	8	8.92	8.81	-4	863	-0.46%
2018/11/15	0	0.00	4	8.52	8.55	-4	863	-0.46%
2018/11/14	0	0.00	10	8.40	8.44	-10	873	-1.15%
2018/11/13	4	8.29	0	0.00	8.33	4	889	0.45%
2018/11/07	2	8.57	4	8.50	8.57	-2	943	-0.21%
2018/11/06	2	8.33	0	0.00	8.33	2	974	0.21%
2018/11/05	2	8.42	0	0.00	8.43	2	1,002	0.20%
2018/11/01	12	8.45	14	8.48	8.43	-2	1,051	-0.19%
2018/10/29	6	7.98	0	0.00	8.03	6	1,038	0.58%
2018/10/25	0	0.00	5	7.92	7.77	-5	1,033	-0.48%
2018/10/18	1	8.72	0	0.00	8.67	1	1,015	0.10%
2018/10/16	0	0.00	4	8.46	8.61	-4	1,019	-0.39%
2018/10/12	7	8.45	0	0.00	8.51	7	1,034	0.68%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/09	4	9.73	0	0.00	9.60	4	972	0.41%
2018/10/08	3.7	9.87	0	0.00	9.89	3.7	960	0.38%
2018/10/05	5	10.05	0	0.00	9.89	5	965	0.52%
2018/10/04	2	10.25	0	0.00	10.20	2	941	0.21%
2018/10/02	2	10.45	0	0.00	10.40	2	931	0.21%
2018/10/01	2	10.60	2	10.60	10.50	0	942	0.00%
2018/09/27	0	0.00	3	10.50	10.35	-3	954	-0.31%
2018/09/26	0	0.00	2	10.35	10.35	-2	959	-0.21%
2018/09/25	2	10.15	0	0.00	10.30	2	975	0.21%
2018/09/21	3	10.28	0	0.00	10.25	3	976	0.31%
2018/09/20	2	10.25	14	10.41	10.25	-12	974	-1.23%
2018/09/18	2	10.35	0	0.00	10.35	2	978	0.20%
2018/09/14	2	10.60	0	0.00	10.60	2	1,057	0.19%
2018/09/13	0	0.00	2	10.60	10.45	-2	1,054	-0.19%
2018/09/12	2	10.45	0	0.00	10.35	2	1,055	0.19%
2018/09/11	2	10.40	8	10.35	10.40	-6	1,070	-0.56%
2018/09/10	4	10.08	0	0.00	10.10	4	1,114	0.36%
2018/09/07	8	10.46	0	0.00	10.35	8	1,112	0.72%
2018/09/06	0	0.00	2	10.75	10.75	-2	1,110	-0.18%
2018/09/05	6	10.73	0	0.00	10.70	6	1,182	0.51%
2018/09/04	2	11.05	0	0.00	11.05	2	1,180	0.17%
2018/08/30	2	11.25	2	11.40	11.20	0	1,507	0.00%
2018/08/29	2	11.25	2	11.30	11.25	0	1,523	0.00%
2018/08/27	2	11.20	0	0.00	11.20	2	1,549	0.13%
2018/08/24	2	11.45	0	0.00	11.50	2	1,574	0.13%
2018/08/23	2	11.65	7	11.63	11.70	-5	1,561	-0.32%
2018/08/22	0	0.00	3	11.30	11.30	-3	1,510	-0.20%
2018/08/20	2	11.30	0	0.00	11.30	2	1,537	0.13%
2018/08/17	0	0.00	4	11.25	11.15	-4	1,529	-0.26%
2018/08/16	0	0.00	6	10.95	11.20	-6	1,503	-0.40%
2018/08/15	2	10.88	8	10.86	11.05	-6	1,490	-0.40%
2018/08/14	6	10.58	0	0.00	10.65	6	1,472	0.41%
2018/08/13	12	10.63	0	0.00	10.50	12	1,501	0.80%
2018/08/10	0	0.00	14	11.29	11.10	-14	1,486	-0.94%
2018/08/09	0	0.00	13	11.12	11.30	-13	1,473	-0.88%
2018/08/08	0	0.00	2	10.85	10.80	-2	1,477	-0.14%
2018/08/02	4	10.73	2	10.95	10.75	2	1,549	0.13%
2018/08/01	4	10.80	8	10.86	10.80	-4	1,548	-0.26%
2018/07/31	2	10.60	0	0.00	10.60	2	1,547	0.13%
2018/07/30	4	10.68	2	10.90	10.65	2	1,546	0.13%
2018/07/27	2	10.65	2	10.85	10.65	0	1,550	0.00%
2018/07/26	2	10.65	6	10.70	10.65	-4	1,549	-0.26%
2018/07/25	4	10.53	0	0.00	10.55	4	1,545	0.26%
2018/07/23	8	10.70	0	0.00	10.65	8	1,576	0.51%
2018/07/20	1	10.90	6	11.03	10.90	-5	1,578	-0.32%
2018/07/18	0	0.00	2	10.60	10.60	-2	1,580	-0.13%
2018/07/17	4	10.40	0	0.00	10.40	4	1,582	0.25%
2018/07/16	2	10.55	9	10.68	10.55	-7	1,586	-0.44%
2018/07/13	2	10.70	4	10.68	10.70	-2	1,588	-0.13%
2018/07/12	0	0.00	2	10.60	10.55	-2	1,598	-0.13%
2018/07/11	0	0.00	4	10.53	10.50	-4	1,616	-0.25%
2018/07/10	0	0.00	4	10.43	10.45	-4	1,629	-0.25%
2018/07/09	7	10.22	10	10.24	10.25	-3	1,638	-0.18%
2018/07/06	6	10.12	4	10.18	10.20	2	1,643	0.12%
2018/07/05	2	10.20	0	0.00	10.20	2	1,703	0.12%
2018/07/04	2	10.55	0	0.00	10.55	2	1,708	0.12%
2018/07/03	4	10.78	0	0.00	10.70	4	1,726	0.23%
2018/06/29	2	11.20	4	11.30	11.15	-2	1,752	-0.11%
2018/06/28	4	11.05	10	11.05	11.05	-6	1,750	-0.34%
2018/06/27	4	11.25	2	11.35	11.15	2	1,746	0.11%
2018/06/26	4	11.23	0	0.00	11.20	4	1,747	0.23%
2018/06/25	3	11.50	8	11.46	11.50	-5	1,741	-0.29%
2018/06/21	2	11.05	2	11.20	11.05	0	1,707	0.00%
2018/06/20	2	11.05	0	0.00	11.00	2	1,721	0.12%
2018/06/19	12	11.43	5	11.57	11.20	7	1,721	0.41%
2018/06/15	4	11.50	0	0.00	11.40	4	1,701	0.24%
2018/06/14	3	11.50	0	0.00	11.50	3	1,695	0.18%
2018/06/13	9	11.75	17	11.60	11.55	-8	1,709	-0.47%
2018/06/12	7	11.52	0	0.00	11.55	7	1,636	0.43%
2018/06/11	7	11.30	4	11.78	11.45	3	1,621	0.18%
2018/06/08	10	11.39	0	0.00	11.45	10	1,541	0.65%
2018/06/07	7	11.66	17	11.37	11.75	-10	1,481	-0.68%
2018/06/06	6	10.77	6	10.70	10.70	0	1,304	0.00%
2018/06/05	0	0.00	3	10.45	10.45	-3	1,300	-0.23%
2018/06/04	2	10.50	7	10.71	10.55	-5	1,357	-0.37%
2018/06/01	2	10.35	16	10.51	10.60	-14	1,363	-1.03%
2018/05/31	0	0.00	14	10.10	10.05	-14	1,325	-1.06%
2018/05/30	18	10.11	0	0.00	10.05	18	1,328	1.35%
2018/05/29	0	0.00	9	10.26	10.25	-9	1,324	-0.68%
2018/05/28	2	10.20	6	10.30	10.20	-4	1,324	-0.30%
2018/05/25	2	10.05	2	10.05	10.00	0	1,311	0.00%
2018/05/24	5	10.00	0	0.00	10.00	5	1,362	0.37%
2018/05/23	4	9.95	0	0.00	9.93	4	1,399	0.29%
2018/05/22	2	9.97	0	0.00	10.00	2	1,403	0.14%
2018/05/21	0	0.00	4	10.18	10.15	-4	1,408	-0.28%
2018/05/18	2	10.10	8	10.08	10.05	-6	1,400	-0.43%
2018/05/17	2	9.94	6	9.91	9.92	-4	1,404	-0.28%
2018/05/16	10	9.82	6	9.60	9.60	4	1,411	0.28%
2018/05/15	0	0.00	2	10.30	10.10	-2	1,384	-0.14%
2018/05/14	12	10.36	10	10.30	10.10	2	1,446	0.14%
2018/05/11	8	10.80	2	11.00	10.75	6	1,416	0.42%
2018/05/10	2	10.90	6	10.95	10.90	-4	1,416	-0.28%
2018/05/09	2	10.75	0	0.00	10.75	2	1,406	0.14%
2018/05/08	2	10.80	4	10.85	10.85	-2	1,411	-0.14%
2018/05/04	0	0.00	2	10.85	10.70	-2	1,455	-0.14%
2018/05/03	2	10.70	0	0.00	10.65	2	1,463	0.14%
2018/04/30	2	10.85	2	10.95	10.85	0	1,481	0.00%
2018/04/27	0	0.00	2	10.75	10.65	-2	1,468	-0.14%
2018/04/26	4	10.65	0	0.00	10.60	4	1,500	0.27%
2018/04/25	0	0.00	2	10.90	11.00	-2	1,522	-0.13%
2018/04/24	12	10.93	0	0.00	10.70	12	1,547	0.78%
2018/04/23	2	11.10	0	0.00	11.10	2	1,545	0.13%
2018/04/18	0	0.00	2	11.50	11.40	-2	1,607	-0.12%
2018/04/17	4	11.43	0	0.00	11.30	4	1,626	0.25%
2018/04/16	6	11.70	0	0.00	11.60	6	1,633	0.37%
2018/04/13	6	11.87	0	0.00	11.95	6	1,650	0.36%
2018/04/12	4	12.05	0	0.00	12.00	4	1,740	0.23%
2018/04/11	4	12.28	6	12.42	12.20	-2	1,777	-0.11%
2018/04/10	2	12.00	10	12.09	12.00	-8	1,840	-0.43%
2018/04/09	0	0.00	6	12.05	12.00	-6	1,872	-0.32%
2018/04/03	4	11.73	0	0.00	11.80	4	1,905	0.21%
2018/04/02	2	11.95	4	12.08	11.85	-2	1,932	-0.10%
2018/03/31	2	11.60	0	0.00	11.60	2	1,950	0.10%
2018/03/29	2	11.70	0	0.00	11.70	2	2,057	0.10%
2018/03/28	4	11.73	0	0.00	11.70	4	2,117	0.19%
2018/03/27	4	11.93	4	12.00	11.90	0	2,196	0.00%
2018/03/26	4	11.63	2	11.80	11.75	2	2,578	0.08%
2018/03/23	2	11.50	2	11.65	11.65	0	2,675	0.00%
2018/03/22	10	12.15	0	0.00	11.85	10	2,722	0.37%
2018/03/21	4	12.09	0	0.00	12.00	4	2,885	0.14%
2018/03/20	2	12.20	0	0.00	12.20	2	2,933	0.07%
2018/03/19	5	12.46	0	0.00	12.30	5	3,171	0.16%
2018/03/16	1	12.70	0	0.00	12.70	1	3,272	0.03%
2018/03/15	40	12.88	1	12.85	12.85	39	3,273	1.19%
2018/03/12	2	12.73	0	0.00	12.70	2	3,344	0.06%
2018/03/09	3	12.95	1	13.30	12.90	2	3,342	0.06%
2018/03/08	0	0.00	8	13.19	13.10	-8	3,355	-0.24%
2018/03/07	0	0.00	1	13.05	12.75	-1	3,312	-0.03%
2018/03/06	0	0.00	1	12.85	12.70	-1	3,351	-0.03%
2018/03/05	3	12.70	0	0.00	12.65	3	3,683	0.08%
2018/02/27	4	13.00	2	13.30	12.90	2	3,731	0.05%
2018/02/26	1	13.30	3	13.03	13.25	-2	3,706	-0.05%
2018/02/23	0	0.00	2	12.73	12.80	-2	3,688	-0.05%
2018/02/22	0	0.00	2	12.43	12.45	-2	3,667	-0.05%
2018/02/21	0	0.00	1	12.30	12.30	-1	3,674	-0.03%
2018/02/12	0	0.00	18	11.92	12.05	-18	3,707	-0.49%
2018/02/09	1	11.50	0	0.00	11.60	1	3,697	0.03%
2018/02/07	10	12.00	11	12.06	12.00	-1	3,672	-0.03%
2018/02/06	46	12.19	0	0.00	11.85	46	3,663	1.26%
2018/02/05	2	12.93	0	0.00	13.00	2	3,609	0.06%
2018/01/31	2	13.30	1	13.30	13.30	1	3,775	0.03%
2018/01/30	3	13.30	5	13.39	13.20	-2	3,786	-0.05%
2018/01/29	1	13.05	0	0.00	13.05	1	3,769	0.03%
2018/01/26	1	13.15	1	13.15	13.15	0	3,800	0.00%
2018/01/25	1	13.20	0	0.00	13.20	1	3,905	0.03%
2018/01/24	5	13.28	0	0.00	13.30	5	3,915	0.13%
2018/01/23	4	13.33	0	0.00	13.25	4	3,914	0.10%
2018/01/22	11	13.27	0	0.00	13.25	11	3,927	0.28%
2018/01/18	1	13.50	0	0.00	13.50	1	3,936	0.03%
2018/01/15	0	0.00	2	13.60	13.55	-2	3,962	-0.05%
2018/01/12	0	0.00	1	13.70	13.65	-1	3,959	-0.03%
2018/01/11	2	13.60	0	0.00	13.60	2	3,957	0.05%
2018/01/10	1	13.45	0	0.00	13.45	1	3,973	0.03%
2018/01/09	1	13.60	0	0.00	13.60	1	4,228	0.02%
2018/01/08	3	13.83	20	14.31	13.75	-17	4,234	-0.40%
2018/01/05	0	0.00	1	14.50	14.45	-1	4,151	-0.02%
2018/01/04	38	14.56	29	14.63	14.60	9	4,111	0.22%
2018/01/02	1	14.40	1	14.35	14.25	0	4,014	0.00%